Italia markets close in 1 hour 29 minutes
FTSE MIB
33.291,26 +383,21 (+1,16%) Dow Jones
38.849,85 +71,75 (+0,19%) Nasdaq
17.847,27 -9,75 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,87 +0,54 (+0,67%) Bitcoin EUR
60.291,50 -403,80 (-0,67%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628C00103000 | 2024-06-05 11:53AM EDT | 103.00 | 5.60 | 4.40 | 5.50 | 0.00 | - | - | 2 | 38.53% |
| EMR240628C00105000 | 2024-06-07 9:45AM EDT | 105.00 | 3.59 | 2.70 | 3.20 | 0.00 | - | 1 | 4 | 24.27% |
| EMR240628C00107000 | 2024-06-17 3:23PM EDT | 107.00 | 1.50 | 1.40 | 1.90 | 0.00 | - | 4 | 17 | 23.17% |
| EMR240628C00108000 | 2024-06-13 3:58PM EDT | 108.00 | 2.05 | 0.80 | 2.25 | 0.00 | - | 14 | 12 | 34.35% |
| EMR240628C00109000 | 2024-06-17 9:47AM EDT | 109.00 | 0.45 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 19.78% |
| EMR240628C00110000 | 2024-06-17 11:27AM EDT | 110.00 | 0.29 | 0.35 | 0.55 | 0.00 | - | 1 | 6 | 20.22% |
| EMR240628C00111000 | 2024-06-14 9:37AM EDT | 111.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 50 | 47 | 20.24% |
| EMR240628C00112000 | 2024-06-17 12:21PM EDT | 112.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 49 | 21.19% |
| EMR240628C00114000 | 2024-06-03 11:42AM EDT | 114.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 46 | 55 | 38.62% |
| EMR240628C00115000 | 2024-06-11 3:57PM EDT | 115.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 100 | 111 | 29.98% |
| EMR240628C00116000 | 2024-06-11 3:57PM EDT | 116.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 100 | 125 | 45.26% |
| EMR240628C00117000 | 2024-06-12 1:51PM EDT | 117.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 48.44% |
| EMR240628C00118000 | 2024-05-15 12:53PM EDT | 118.00 | 1.09 | 0.00 | 2.25 | 0.00 | - | - | 15 | 59.33% |
| EMR240628C00119000 | 2024-05-31 2:30PM EDT | 119.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 4 | 3 | 54.49% |
| EMR240628C00120000 | 2024-05-23 10:27AM EDT | 120.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 57.42% |
| EMR240628C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 68.21% |
| EMR240628C00122000 | 2024-05-13 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EMR240628C00123000 | 2024-06-11 3:19PM EDT | 123.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 55.66% |
| EMR240628C00124000 | 2024-06-17 11:30AM EDT | 124.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 43 | 47.27% |
| EMR240628C00125000 | 2024-05-15 12:43PM EDT | 125.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 77.44% |
| EMR240628C00130000 | 2024-06-17 9:46AM EDT | 130.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 24 | 28 | 71.92% |
| EMR240628C00135000 | 2024-06-14 12:32PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 61.72% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628P00080000 | 2024-06-11 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.79% |
| EMR240628P00100000 | 2024-06-14 11:30AM EDT | 100.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 9 | 43.92% |
| EMR240628P00103000 | 2024-06-17 9:30AM EDT | 103.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | - | 2 | 22.36% |
| EMR240628P00104000 | 2024-06-03 12:31PM EDT | 104.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 4 | 4 | 19.80% |
| EMR240628P00105000 | 2024-06-14 10:14AM EDT | 105.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 3 | 47 | 20.26% |
| EMR240628P00106000 | 2024-06-13 10:45AM EDT | 106.00 | 0.81 | 0.55 | 0.85 | 0.00 | - | 18 | 3 | 19.29% |
| EMR240628P00107000 | 2024-06-03 10:21AM EDT | 107.00 | 0.70 | 0.75 | 1.20 | 0.00 | - | 1 | 9 | 18.43% |
| EMR240628P00108000 | 2024-06-17 9:32AM EDT | 108.00 | 2.55 | 1.40 | 1.75 | 0.00 | - | 1 | 26 | 18.80% |
| EMR240628P00109000 | 2024-06-17 2:46PM EDT | 109.00 | 2.71 | 1.70 | 2.90 | 0.00 | - | 20 | 24 | 26.25% |
| EMR240628P00110000 | 2024-06-17 2:46PM EDT | 110.00 | 3.42 | 1.95 | 3.20 | 0.00 | - | 20 | 28 | 20.22% |
| EMR240628P00111000 | 2024-05-29 2:07PM EDT | 111.00 | 1.92 | 3.10 | 5.50 | 0.00 | - | 2 | 16 | 44.53% |
| EMR240628P00112000 | 2024-05-23 2:23PM EDT | 112.00 | 1.62 | 4.20 | 6.10 | 0.00 | - | - | 0 | 42.97% |
| EMR240628P00113000 | 2024-05-30 9:36AM EDT | 113.00 | 3.00 | 5.20 | 6.20 | 0.00 | - | 2 | 2 | 31.23% |
| EMR240628P00114000 | 2024-06-10 9:32AM EDT | 114.00 | 5.85 | 5.60 | 7.00 | 0.00 | - | 7 | 7 | 29.88% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 115.00 | 3.28 | 8.10 | 9.00 | 0.00 | - | 1 | 21 | 53.10% |
© 2024 Yahoo. Tutti i diritti riservati.