Italia markets open in 5 hours 5 minutes

EMCOR Group, Inc. (EME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
370,38+1,86 (+0,50%)
Alla chiusura: 04:00PM EDT
371,40 +1,02 (+0,28%)
Dopo ore: 06:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EME240719C002000002024-02-29 12:36PM EDT200.00111.40151.00155.900.00--10.00%
EME240719C002100002024-01-30 10:36AM EDT210.0030.600.000.000.00-100.00%
EME240719C002200002024-04-09 10:31AM EDT220.00129.60162.80167.500.00-12227.80%
EME240719C002300002024-02-29 11:53AM EDT230.0085.45121.50126.400.00-160.00%
EME240719C002400002024-02-13 1:24PM EDT240.0023.1089.5094.400.00-130.00%
EME240719C002500002024-04-04 3:27PM EDT250.00114.00114.00118.900.00-580.00%
EME240719C002600002024-04-17 10:56AM EDT260.0084.00119.00123.900.00-13154.85%
EME240719C002700002024-03-15 1:30PM EDT270.0066.5485.0089.300.00-350.00%
EME240719C002800002024-05-17 10:39AM EDT280.00101.0096.50101.400.00-15119.67%
EME240719C002900002024-05-10 3:50PM EDT290.0093.0085.8090.500.00-510105.30%
EME240719C003000002024-06-13 9:30AM EDT300.0085.0069.0073.900.00-1654.20%
EME240719C003100002024-04-09 10:15AM EDT310.0053.8774.2079.000.00-310118.49%
EME240719C003200002024-05-14 2:29PM EDT320.0058.3066.0070.800.00-119113.01%
EME240719C003300002024-06-27 10:52AM EDT330.0041.1039.5043.90-8.73-17.52%120047.78%
EME240719C003400002024-06-24 10:40AM EDT340.0039.9030.0034.400.00-11541.39%
EME240719C003500002024-06-27 2:16PM EDT350.0023.6021.5024.90-3.30-12.27%24134.23%
EME240719C003600002024-06-27 11:02AM EDT360.0016.4013.9017.50-3.50-17.59%11432.37%
EME240719C003700002024-06-27 9:33AM EDT370.0011.609.1011.30+2.20+23.40%14230.64%
EME240719C003800002024-06-27 11:20AM EDT380.006.104.406.10+0.69+12.75%312827.75%
EME240719C003900002024-06-27 2:24PM EDT390.003.152.004.90+0.70+28.57%27133.05%
EME240719C004000002024-06-26 3:00PM EDT400.001.700.003.600.00-38935.99%
EME240719C004100002024-06-26 1:43PM EDT410.000.150.503.50-0.69-82.14%24342.26%
EME240719C004200002024-06-26 1:27PM EDT420.000.690.104.700.00-41653.61%
EME240719C004300002024-05-23 1:13PM EDT430.004.800.004.800.00-4460.14%
EME240719C004500002024-04-02 12:53PM EDT450.002.800.004.800.00--158.73%
EME240719C005200002024-06-14 10:58AM EDT520.000.100.004.800.00-1188.38%
EME240719C005400002024-04-24 12:58PM EDT540.000.300.004.800.00--195.68%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EME240719P001500002024-03-01 3:42PM EDT150.001.000.000.900.00-11166.60%
EME240719P001650002024-04-19 9:40AM EDT165.001.000.004.000.00-4020191.80%
EME240719P001750002024-03-06 1:14PM EDT175.000.550.004.800.00-212186.01%
EME240719P001850002024-01-03 10:38AM EDT185.006.000.504.600.00--5176.07%
EME240719P002100002024-01-02 12:32PM EDT210.0012.904.708.000.00--1185.38%
EME240719P002200002024-02-28 2:05PM EDT220.002.000.004.800.00-2020135.91%
EME240719P002300002024-02-28 2:04PM EDT230.003.000.004.800.00--16126.10%
EME240719P002400002024-03-01 3:30PM EDT240.002.040.004.800.00-33116.65%
EME240719P002500002024-03-01 3:30PM EDT250.002.690.255.000.00-310109.79%
EME240719P002600002024-03-04 12:05PM EDT260.003.000.055.000.00-252599.90%
EME240719P002700002024-04-12 3:28PM EDT270.002.000.004.800.00-11090.15%
EME240719P002800002024-03-06 2:37PM EDT280.005.900.050.000.00-3525.00%
EME240719P002900002024-05-17 3:49PM EDT290.000.700.000.850.00-114851.66%
EME240719P003000002024-04-25 10:09AM EDT300.002.700.001.800.00-93552.30%
EME240719P003100002024-04-30 12:25PM EDT310.002.400.002.300.00-1157.08%
EME240719P003200002024-05-20 9:43AM EDT320.001.110.004.100.00-2659.13%
EME240719P003300002024-06-27 11:17AM EDT330.001.100.001.20-0.03-2.65%12534.67%
EME240719P003400002024-06-27 10:46AM EDT340.002.190.254.00+0.24+12.31%106241.32%
EME240719P003500002024-06-27 2:23PM EDT350.003.001.704.90-0.10-3.23%1110535.58%
EME240719P003600002024-06-27 3:41PM EDT360.005.503.306.10-0.75-12.00%710729.32%
EME240719P003700002024-06-26 12:38PM EDT370.009.058.0011.000.00-313530.87%
EME240719P003800002024-06-25 3:43PM EDT380.0012.3213.0017.000.00-23231.47%
EME240719P003900002024-06-17 2:14PM EDT390.0015.5020.6024.000.00-22931.32%
EME240719P004000002024-05-30 10:23AM EDT400.0014.9029.0032.500.00-1733.11%