Italia markets close in 1 hour 57 minutes
FTSE MIB
33.269,79 +361,74 (+1,10%) Dow Jones
38.799,08 +20,98 (+0,05%) Nasdaq
17.865,00 +7,98 (+0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,54 +0,21 (+0,26%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:33AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 762.01% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 612.30% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-05-15 3:48PM EDT | 60.00 | 54.02 | 44.60 | 48.50 | 0.00 | - | 5 | 23 | 433.11% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 390.33% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2024-05-15 3:07PM EDT | 75.00 | 39.70 | 29.60 | 33.60 | 0.00 | - | 1 | 0 | 300.20% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 470.02% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 31.60 | 35.60 | 0.00 | - | 2 | 5 | 441.60% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-06-06 10:03AM EDT | 85.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| EMR240621C00087500 | 2024-06-07 3:34PM EDT | 87.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 0.00% |
| EMR240621C00090000 | 2024-06-17 3:07PM EDT | 90.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 0.00% |
| EMR240621C00092500 | 2024-06-17 2:39PM EDT | 92.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| EMR240621C00095000 | 2024-06-17 10:47AM EDT | 95.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 21 | 385 | 0.00% |
| EMR240621C00097500 | 2024-06-17 10:29AM EDT | 97.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 630 | 0.00% |
| EMR240621C00100000 | 2024-06-17 2:57PM EDT | 100.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 1,339 | 0.00% |
| EMR240621C00101000 | 2024-06-07 2:56PM EDT | 101.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EMR240621C00102000 | 2024-06-17 9:58AM EDT | 102.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EMR240621C00103000 | 2024-06-14 12:59PM EDT | 103.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| EMR240621C00105000 | 2024-06-17 3:20PM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 162 | 2,614 | 0.00% |
| EMR240621C00106000 | 2024-06-17 2:12PM EDT | 106.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| EMR240621C00107000 | 2024-06-17 9:35AM EDT | 107.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
| EMR240621C00108000 | 2024-06-17 3:30PM EDT | 108.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 145 | 3.13% |
| EMR240621C00109000 | 2024-06-17 3:10PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 57 | 6.25% |
| EMR240621C00110000 | 2024-06-17 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 5,556 | 6.25% |
| EMR240621C00111000 | 2024-06-13 10:40AM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| EMR240621C00112000 | 2024-06-12 11:04AM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| EMR240621C00113000 | 2024-06-10 3:30PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| EMR240621C00114000 | 2024-06-03 12:37PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 12.50% |
| EMR240621C00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 4,815 | 12.50% |
| EMR240621C00116000 | 2024-06-11 9:57AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 25.00% |
| EMR240621C00117000 | 2024-06-17 2:45PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| EMR240621C00118000 | 2024-06-17 3:43PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 400 | 25.00% |
| EMR240621C00119000 | 2024-06-03 9:30AM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| EMR240621C00120000 | 2024-06-17 2:32PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 2,172 | 25.00% |
| EMR240621C00121000 | 2024-06-17 2:43PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 25.00% |
| EMR240621C00122000 | 2024-05-21 11:20AM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 65 | 25.00% |
| EMR240621C00123000 | 2024-06-13 12:52PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| EMR240621C00124000 | 2024-06-11 10:54AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EMR240621C00125000 | 2024-06-05 3:41PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 900 | 25.00% |
| EMR240621C00130000 | 2024-06-13 2:09PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 224 | 50.00% |
| EMR240621C00135000 | 2024-06-13 2:06PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 125 | 50.00% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 187.99% |
| EMR240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 441.41% |
| EMR240621P00050000 | 2024-05-08 11:40AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 392.58% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 307.81% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 270.31% |
| EMR240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 50.00% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 279.00% |
| EMR240621P00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 50.00% |
| EMR240621P00077500 | 2024-06-05 1:55PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| EMR240621P00080000 | 2024-06-14 12:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 888 | 50.00% |
| EMR240621P00082500 | 2024-06-14 2:21PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 446 | 50.00% |
| EMR240621P00084000 | 2024-06-14 2:47PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| EMR240621P00085000 | 2024-06-17 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 1,570 | 50.00% |
| EMR240621P00087500 | 2024-06-17 12:20PM EDT | 87.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 33 | 632 | 80.47% |
| EMR240621P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 543 | 150.98% |
| EMR240621P00092500 | 2024-06-17 10:21AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 606 | 25.00% |
| EMR240621P00095000 | 2024-06-17 10:19AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 562 | 25.00% |
| EMR240621P00097500 | 2024-05-09 11:50AM EDT | 97.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 906 | 70.70% |
| EMR240621P00100000 | 2024-06-17 12:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 995 | 12.50% |
| EMR240621P00101000 | 2024-06-14 11:04AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EMR240621P00102000 | 2024-06-07 11:40AM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| EMR240621P00103000 | 2024-06-17 1:30PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 206 | 6.25% |
| EMR240621P00104000 | 2024-06-17 2:26PM EDT | 104.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 550 | 6.25% |
| EMR240621P00105000 | 2024-06-17 12:20PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 501 | 1,912 | 3.13% |
| EMR240621P00106000 | 2024-06-17 10:33AM EDT | 106.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 1.56% |
| EMR240621P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| EMR240621P00108000 | 2024-06-17 2:26PM EDT | 108.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| EMR240621P00109000 | 2024-06-13 12:37PM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| EMR240621P00110000 | 2024-06-17 2:11PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 974 | 0.00% |
| EMR240621P00111000 | 2024-06-17 10:15AM EDT | 111.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| EMR240621P00112000 | 2024-06-17 1:11PM EDT | 112.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EMR240621P00113000 | 2024-05-24 10:31AM EDT | 113.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EMR240621P00114000 | 2024-06-17 1:32PM EDT | 114.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| EMR240621P00115000 | 2024-06-04 2:37PM EDT | 115.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 0.00% |
| EMR240621P00117000 | 2024-05-24 12:05PM EDT | 117.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00120000 | 2024-06-04 1:22PM EDT | 120.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 8.50 | 11.40 | 0.00 | - | 10 | 36 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.