Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.400,79 +1.493,24 (+2,49%)
Emerson Electric Co. (EMR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531C00090000 | 2024-05-08 10:04AM EDT | 90.00 | 19.40 | 21.50 | 25.40 | 0.00 | - | 1 | 0 | 78.91% |
| EMR240531C00103000 | 2024-05-10 1:18PM EDT | 103.00 | 12.50 | 7.90 | 10.60 | 0.00 | - | 1 | 0 | 43.21% |
| EMR240531C00104000 | 2024-05-06 11:35AM EDT | 104.00 | 4.10 | 8.60 | 11.00 | 0.00 | - | - | 0 | 62.18% |
| EMR240531C00105000 | 2024-05-08 9:32AM EDT | 105.00 | 1.70 | 6.90 | 9.00 | 0.00 | - | - | 0 | 43.63% |
| EMR240531C00106000 | 2024-05-17 11:05AM EDT | 106.00 | 7.29 | 6.90 | 8.20 | +1.81 | +33.03% | 4 | 0 | 43.09% |
| EMR240531C00107000 | 2024-05-08 9:35AM EDT | 107.00 | 1.50 | 5.90 | 8.00 | 0.00 | - | 2 | 0 | 50.15% |
| EMR240531C00108000 | 2024-05-14 10:21AM EDT | 108.00 | 6.60 | 3.60 | 5.70 | 0.00 | - | 3 | 0 | 28.57% |
| EMR240531C00109000 | 2024-05-17 10:15AM EDT | 109.00 | 4.30 | 2.60 | 6.40 | +1.65 | +62.26% | 4 | 0 | 46.56% |
| EMR240531C00110000 | 2024-05-16 3:54PM EDT | 110.00 | 3.50 | 2.10 | 3.40 | 0.00 | - | 215 | 206 | 17.24% |
| EMR240531C00111000 | 2024-05-08 11:48AM EDT | 111.00 | 1.94 | 2.20 | 3.50 | 0.00 | - | 4 | 5 | 27.03% |
| EMR240531C00112000 | 2024-05-16 3:55PM EDT | 112.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 10 | 47 | 15.02% |
| EMR240531C00113000 | 2024-05-17 1:32PM EDT | 113.00 | 0.96 | 1.05 | 1.25 | -0.49 | -33.79% | 16 | 73 | 14.33% |
| EMR240531C00114000 | 2024-05-17 10:10AM EDT | 114.00 | 0.67 | 0.60 | 0.75 | -0.30 | -30.93% | 5 | 120 | 13.40% |
| EMR240531C00115000 | 2024-05-16 12:38PM EDT | 115.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 21 | 30 | 13.36% |
| EMR240531C00116000 | 2024-05-16 10:31AM EDT | 116.00 | 0.45 | 0.15 | 1.25 | 0.00 | - | 2 | 139 | 27.10% |
| EMR240531C00117000 | 2024-05-16 9:57AM EDT | 117.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 6 | 111 | 14.89% |
| EMR240531C00118000 | 2024-05-15 3:28PM EDT | 118.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 35 | 17.33% |
| EMR240531C00120000 | 2024-05-09 9:48AM EDT | 120.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 150 | 46.41% |
| EMR240531C00121000 | 2024-04-23 10:37AM EDT | 121.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 22.56% |
| EMR240531C00123000 | 2024-04-30 11:32AM EDT | 123.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 3 | 45.00% |
| EMR240531C00125000 | 2024-04-11 1:50PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.63% |
| EMR240531C00128000 | 2024-04-15 1:35PM EDT | 128.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 28 | 39.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531P00096000 | 2024-05-07 2:36PM EDT | 96.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | - | 20 | 73.19% |
| EMR240531P00099000 | 2024-05-06 9:55AM EDT | 99.00 | 0.78 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 53.37% |
| EMR240531P00100000 | 2024-05-10 12:26PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 39.80% |
| EMR240531P00101000 | 2024-05-03 12:06PM EDT | 101.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.10% |
| EMR240531P00103000 | 2024-05-08 3:33PM EDT | 103.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.80% |
| EMR240531P00104000 | 2024-05-08 10:46AM EDT | 104.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 693 | 29.40% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 90 | 32.62% |
| EMR240531P00106000 | 2024-05-08 10:32AM EDT | 106.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 7 | 52 | 22.75% |
| EMR240531P00107000 | 2024-05-08 10:51AM EDT | 107.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 4 | 5 | 32.47% |
| EMR240531P00108000 | 2024-05-14 3:50PM EDT | 108.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 52 | 17.48% |
| EMR240531P00109000 | 2024-05-10 1:39PM EDT | 109.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 14.80% |
| EMR240531P00110000 | 2024-05-14 2:05PM EDT | 110.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 58 | 13.82% |
| EMR240531P00111000 | 2024-05-17 3:45PM EDT | 111.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 39 | 137 | 12.75% |
| EMR240531P00112000 | 2024-05-17 1:25PM EDT | 112.00 | 0.85 | 0.60 | 0.75 | +0.20 | +30.77% | 16 | 190 | 12.50% |
| EMR240531P00113000 | 2024-05-16 1:18PM EDT | 113.00 | 1.10 | 1.15 | 1.30 | +0.40 | +57.14% | 1 | 20 | 13.58% |
| EMR240531P00114000 | 2024-05-16 11:27AM EDT | 114.00 | 1.40 | 0.95 | 1.75 | 0.00 | - | 2 | 87 | 11.99% |
| EMR240531P00115000 | 2024-05-15 11:03AM EDT | 115.00 | 1.55 | 1.30 | 3.20 | 0.00 | - | 4 | 78 | 21.29% |
| EMR240531P00116000 | 2024-05-13 12:11PM EDT | 116.00 | 2.15 | 2.75 | 4.30 | 0.00 | - | 4 | 4 | 26.25% |
© 2024 Yahoo. Tutti i diritti riservati.