Italia markets open in 6 hours 27 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.243,38 +205,22 (+0,53%) EUR/USD
1,0765 0,0000 (-0,00%) Bitcoin EUR
64.553,45 -10,55 (-0,02%) CMC Crypto 200
1.441,51 -5,16 (-0,36%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 132.31% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 77.76% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 98.70 | 103.50 | 0.00 | - | 1 | 5 | 62.82% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 52.65% |
| EME240719C00300000 | 2024-06-04 10:09AM EDT | 300.00 | 69.30 | 78.70 | 83.50 | 0.00 | - | 1 | 6 | 51.14% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 68.02% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 59.20 | 64.00 | 0.00 | - | 1 | 19 | 52.03% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 58.10 | 41.00 | 45.50 | 0.00 | - | 1 | 16 | 43.34% |
| EME240719C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 48.90 | 32.50 | 37.00 | 0.00 | - | 1 | 41 | 40.17% |
| EME240719C00360000 | 2024-05-24 10:33AM EDT | 360.00 | 42.27 | 25.10 | 29.00 | 0.00 | - | 1 | 10 | 37.17% |
| EME240719C00370000 | 2024-06-04 1:36PM EDT | 370.00 | 11.80 | 18.10 | 22.00 | 0.00 | - | 1 | 24 | 35.04% |
| EME240719C00380000 | 2024-06-10 11:32AM EDT | 380.00 | 12.50 | 14.10 | 16.50 | -3.20 | -20.38% | 3 | 132 | 34.32% |
| EME240719C00390000 | 2024-06-10 12:41PM EDT | 390.00 | 8.75 | 7.60 | 11.90 | +0.10 | +1.16% | 11 | 26 | 33.56% |
| EME240719C00400000 | 2024-06-07 3:13PM EDT | 400.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 28 | 58 | 32.30% |
| EME240719C00410000 | 2024-06-04 2:15PM EDT | 410.00 | 2.05 | 1.20 | 5.90 | 0.00 | - | 2 | 36 | 33.28% |
| EME240719C00420000 | 2024-06-10 10:33AM EDT | 420.00 | 1.90 | 0.20 | 4.90 | +0.69 | +57.02% | 2 | 0 | 35.84% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 40.32% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.03% |
| EME240719C00520000 | 2024-04-24 12:58PM EDT | 520.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.66% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.19% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 127.69% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 147.09% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 142.82% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 135.43% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 142.90% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 105.37% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 98.05% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 91.00% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 85.94% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 78.55% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 71.26% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 11 | 48 | 56.47% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 49.46% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 46.74% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 51.42% |
| EME240719P00330000 | 2024-05-28 9:44AM EDT | 330.00 | 2.15 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 35.60% |
| EME240719P00340000 | 2024-05-28 9:44AM EDT | 340.00 | 2.66 | 0.00 | 2.85 | 0.00 | - | 2 | 23 | 31.81% |
| EME240719P00350000 | 2024-06-07 10:36AM EDT | 350.00 | 3.60 | 1.20 | 5.40 | 0.00 | - | 1 | 0 | 33.42% |
| EME240719P00360000 | 2024-06-05 10:53AM EDT | 360.00 | 6.85 | 3.00 | 7.50 | 0.00 | - | 1 | 12 | 31.47% |
| EME240719P00370000 | 2024-06-04 11:33AM EDT | 370.00 | 17.60 | 6.20 | 10.40 | 0.00 | - | 1 | 0 | 29.64% |
| EME240719P00380000 | 2024-06-07 9:33AM EDT | 380.00 | 14.40 | 12.70 | 14.40 | 0.00 | - | 1 | 0 | 28.12% |
| EME240719P00390000 | 2024-06-04 12:17PM EDT | 390.00 | 29.70 | 16.00 | 19.80 | 0.00 | - | 5 | 26 | 27.17% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 22.50 | 27.00 | 0.00 | - | 1 | 7 | 27.79% |
© 2024 Yahoo. Tutti i diritti riservati.