Italia markets closed
Dow Jones
38.863,06 +64,07 (+0,17%) Nasdaq
17.181,47 +48,34 (+0,28%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.894,49 +108,23 (+0,17%) CMC Crypto 200
1.448,77 +2,10 (+0,15%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816C00100000 | 2024-03-08 12:33PM EDT | 100.00 | 230.40 | 264.70 | 269.50 | 0.00 | - | 7 | 7 | 0.00% |
| EME240816C00185000 | 2023-09-20 3:33PM EDT | 185.00 | 46.90 | 28.50 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00200000 | 2024-01-02 3:14PM EDT | 200.00 | 28.80 | 42.30 | 45.00 | 0.00 | - | 5 | 5 | 0.00% |
| EME240816C00210000 | 2024-02-02 2:41PM EDT | 210.00 | 38.61 | 112.50 | 117.40 | 0.00 | - | 4 | 4 | 0.00% |
| EME240816C00220000 | 2024-03-21 12:59PM EDT | 220.00 | 129.60 | 111.00 | 115.50 | 0.00 | - | 2 | 34 | 0.00% |
| EME240816C00230000 | 2023-12-18 4:04PM EDT | 230.00 | 15.00 | 16.20 | 19.30 | 0.00 | - | 2 | 1 | 0.00% |
| EME240816C00240000 | 2024-02-09 11:27AM EDT | 240.00 | 23.81 | 90.80 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| EME240816C00250000 | 2024-02-13 3:54PM EDT | 250.00 | 17.01 | 82.50 | 85.80 | 0.00 | - | 15 | 16 | 0.00% |
| EME240816C00260000 | 2024-03-08 12:33PM EDT | 260.00 | 77.40 | 109.00 | 113.90 | 0.00 | - | 21 | 21 | 0.00% |
| EME240816C00270000 | 2024-02-29 12:16PM EDT | 270.00 | 55.21 | 86.00 | 90.00 | 0.00 | - | 2 | 2 | 0.00% |
| EME240816C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 60.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00290000 | 2024-05-03 12:49PM EDT | 290.00 | 82.00 | 100.70 | 105.40 | 0.00 | - | 1 | 13 | 83.04% |
| EME240816C00300000 | 2024-04-30 10:13AM EDT | 300.00 | 73.55 | 100.90 | 105.50 | 0.00 | - | 1 | 22 | 97.87% |
| EME240816C00310000 | 2024-05-01 10:13AM EDT | 310.00 | 55.90 | 81.60 | 86.30 | 0.00 | - | 1 | 6 | 71.65% |
| EME240816C00320000 | 2024-06-06 3:54PM EDT | 320.00 | 61.57 | 60.50 | 64.90 | 0.00 | - | 3 | 3 | 45.61% |
| EME240816C00330000 | 2024-05-09 11:57AM EDT | 330.00 | 61.73 | 52.50 | 56.50 | 0.00 | - | 1 | 7 | 43.60% |
| EME240816C00340000 | 2024-06-07 9:32AM EDT | 340.00 | 46.50 | 44.00 | 48.10 | 0.00 | - | 2 | 9 | 41.00% |
| EME240816C00350000 | 2024-05-15 9:50AM EDT | 350.00 | 45.50 | 36.50 | 40.30 | 0.00 | - | 5 | 27 | 38.90% |
| EME240816C00360000 | 2024-05-23 11:50AM EDT | 360.00 | 47.41 | 29.50 | 33.80 | 0.00 | - | 3 | 218 | 38.23% |
| EME240816C00370000 | 2024-06-03 1:34PM EDT | 370.00 | 22.90 | 23.50 | 28.00 | 0.00 | - | 1 | 7 | 37.71% |
| EME240816C00380000 | 2024-06-07 9:52AM EDT | 380.00 | 24.00 | 20.30 | 22.00 | 0.00 | - | 2 | 9 | 35.89% |
| EME240816C00390000 | 2024-06-05 12:31PM EDT | 390.00 | 18.50 | 16.10 | 18.50 | 0.00 | - | 2 | 2 | 36.93% |
| EME240816C00400000 | 2024-06-07 10:36AM EDT | 400.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 2 | 118 | 35.26% |
| EME240816C00410000 | 2024-06-05 12:31PM EDT | 410.00 | 11.30 | 8.60 | 10.90 | 0.00 | - | 2 | 17 | 35.15% |
| EME240816C00420000 | 2024-06-06 3:37PM EDT | 420.00 | 7.00 | 6.30 | 8.50 | 0.00 | - | 1 | 106 | 35.16% |
| EME240816C00430000 | 2024-06-05 12:31PM EDT | 430.00 | 6.20 | 4.50 | 6.50 | 0.00 | - | 4 | 36 | 35.05% |
| EME240816C00440000 | 2024-06-07 11:20AM EDT | 440.00 | 4.00 | 1.10 | 5.40 | 0.00 | - | 11 | 7 | 36.11% |
| EME240816C00450000 | 2024-03-21 10:42AM EDT | 450.00 | 2.60 | 0.60 | 4.80 | 0.00 | - | 6 | 8 | 37.87% |
| EME240816C00460000 | 2024-04-04 2:10PM EDT | 460.00 | 5.30 | 0.10 | 4.70 | 0.00 | - | 1 | 12 | 40.64% |
| EME240816C00480000 | 2024-05-06 9:55AM EDT | 480.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 47.15% |
| EME240816C00490000 | 2024-06-03 1:25PM EDT | 490.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 49.27% |
| EME240816C00500000 | 2024-03-22 9:30AM EDT | 500.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 51.84% |
| EME240816C00520000 | 2024-04-03 9:30AM EDT | 520.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EME240816C00540000 | 2024-06-03 2:56PM EDT | 540.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 44.21% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816P00155000 | 2023-09-07 3:39PM EDT | 155.00 | 5.90 | 2.00 | 5.50 | 0.00 | - | - | 1 | 134.84% |
| EME240816P00160000 | 2023-10-02 10:38AM EDT | 160.00 | 4.50 | 2.55 | 4.50 | 0.00 | - | 3 | 5 | 128.77% |
| EME240816P00165000 | 2023-11-16 11:28AM EDT | 165.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 1 | 5 | 121.85% |
| EME240816P00170000 | 2023-09-12 10:37AM EDT | 170.00 | 4.60 | 4.90 | 7.40 | 0.00 | - | 1 | 10 | 138.07% |
| EME240816P00175000 | 2023-12-19 11:41AM EDT | 175.00 | 4.90 | 2.35 | 4.40 | 0.00 | - | 1 | 13 | 115.74% |
| EME240816P00180000 | 2023-12-19 11:41AM EDT | 180.00 | 5.40 | 3.50 | 5.10 | 0.00 | - | 1 | 5 | 118.46% |
| EME240816P00185000 | 2023-08-08 10:02AM EDT | 185.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 2 | 134.96% |
| EME240816P00195000 | 2023-12-13 4:21PM EDT | 195.00 | 8.60 | 5.90 | 8.40 | 0.00 | - | 3 | 6 | 122.67% |
| EME240816P00200000 | 2023-12-14 1:19PM EDT | 200.00 | 9.20 | 7.00 | 9.90 | 0.00 | - | - | 3 | 124.68% |
| EME240816P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 85.07% |
| EME240816P00220000 | 2024-02-28 11:03AM EDT | 220.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 79.27% |
| EME240816P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 55.91% |
| EME240816P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EME240816P00250000 | 2024-02-28 10:30AM EDT | 250.00 | 8.50 | 0.60 | 5.00 | 0.00 | - | 5 | 5 | 65.52% |
| EME240816P00260000 | 2024-03-15 9:30AM EDT | 260.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 58.94% |
| EME240816P00270000 | 2024-03-26 2:24PM EDT | 270.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 12 | 16 | 54.05% |
| EME240816P00280000 | 2024-04-05 9:30AM EDT | 280.00 | 2.75 | 0.20 | 4.80 | 0.00 | - | 1 | 12 | 58.61% |
| EME240816P00290000 | 2024-04-03 3:29PM EDT | 290.00 | 3.67 | 0.20 | 3.20 | 0.00 | - | 7 | 8 | 47.52% |
| EME240816P00300000 | 2024-04-01 12:45PM EDT | 300.00 | 6.25 | 2.00 | 6.00 | 0.00 | - | 10 | 2 | 51.92% |
| EME240816P00310000 | 2024-05-28 9:51AM EDT | 310.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 43.82% |
| EME240816P00320000 | 2024-06-06 1:16PM EDT | 320.00 | 3.00 | 1.00 | 5.50 | 0.00 | - | 1 | 54 | 40.13% |
| EME240816P00330000 | 2024-06-06 3:59PM EDT | 330.00 | 5.20 | 3.70 | 6.30 | 0.00 | - | 2 | 114 | 36.93% |
| EME240816P00340000 | 2024-05-13 1:12PM EDT | 340.00 | 7.45 | 4.10 | 8.50 | 0.00 | - | 2 | 16 | 36.26% |
| EME240816P00350000 | 2024-06-03 3:33PM EDT | 350.00 | 10.48 | 7.90 | 11.00 | 0.00 | - | 2 | 16 | 35.15% |
| EME240816P00360000 | 2024-05-28 9:45AM EDT | 360.00 | 6.85 | 10.40 | 14.50 | 0.00 | - | 1 | 4 | 34.77% |
| EME240816P00370000 | 2024-06-03 12:56PM EDT | 370.00 | 20.20 | 14.20 | 18.50 | 0.00 | - | 14 | 14 | 34.09% |
| EME240816P00380000 | 2024-06-05 11:20AM EDT | 380.00 | 20.34 | 20.10 | 23.00 | 0.00 | - | 1 | 11 | 33.12% |
| EME240816P00400000 | 2024-05-31 11:14AM EDT | 400.00 | 27.50 | 31.00 | 34.50 | 0.00 | - | 2 | 11 | 31.68% |
| EME240816P00410000 | 2024-05-30 3:05PM EDT | 410.00 | 26.70 | 37.00 | 41.50 | 0.00 | - | 1 | 0 | 31.30% |
© 2024 Yahoo. Tutti i diritti riservati.