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
61.363,45 +1.301,95 (+2,17%)
Emerson Electric Co. (EMR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00080000 | 2024-01-30 10:43AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EMR240920C00085000 | 2024-05-09 2:37PM EDT | 85.00 | 31.70 | 26.90 | 31.00 | 0.00 | - | 3 | 34 | 53.70% |
| EMR240920C00087500 | 2024-04-30 10:09AM EDT | 87.50 | 23.90 | 24.50 | 28.60 | 0.00 | - | 1 | 23 | 50.57% |
| EMR240920C00090000 | 2024-02-02 1:22PM EDT | 90.00 | 9.27 | 20.80 | 21.90 | 0.00 | - | 1 | 10 | 0.00% |
| EMR240920C00092500 | 2024-05-14 3:23PM EDT | 92.50 | 23.20 | 20.30 | 23.50 | 0.00 | - | 5 | 32 | 42.63% |
| EMR240920C00095000 | 2024-04-25 12:13PM EDT | 95.00 | 16.80 | 17.70 | 21.50 | 0.00 | - | 2 | 43 | 41.70% |
| EMR240920C00097500 | 2024-05-09 11:31AM EDT | 97.50 | 19.80 | 15.80 | 19.00 | 0.00 | - | 2 | 32 | 37.99% |
| EMR240920C00100000 | 2024-05-15 11:30AM EDT | 100.00 | 16.63 | 14.90 | 15.40 | 0.00 | - | 10 | 238 | 28.80% |
| EMR240920C00105000 | 2024-05-16 10:29AM EDT | 105.00 | 11.50 | 10.80 | 12.90 | 0.00 | - | 2 | 620 | 32.73% |
| EMR240920C00110000 | 2024-05-17 1:18PM EDT | 110.00 | 7.10 | 7.20 | 9.50 | -0.40 | -5.33% | 32 | 1,383 | 30.46% |
| EMR240920C00115000 | 2024-05-17 3:04PM EDT | 115.00 | 4.37 | 4.30 | 4.50 | -0.33 | -7.02% | 36 | 3,102 | 20.50% |
| EMR240920C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 2.40 | 2.35 | 2.50 | -0.30 | -11.11% | 72 | 2,076 | 19.42% |
| EMR240920C00125000 | 2024-05-17 1:03PM EDT | 125.00 | 1.20 | 1.10 | 1.30 | -0.20 | -14.29% | 119 | 2,371 | 18.93% |
| EMR240920C00130000 | 2024-05-17 1:18PM EDT | 130.00 | 0.55 | 0.45 | 0.65 | -0.12 | -17.91% | 3 | 1,915 | 18.82% |
| EMR240920C00135000 | 2024-04-30 2:15PM EDT | 135.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 35 | 19.89% |
| EMR240920C00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 22.90% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00065000 | 2024-04-08 1:33PM EDT | 65.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 55.49% |
| EMR240920P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 54.79% |
| EMR240920P00075000 | 2024-02-06 1:48PM EDT | 75.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 46.48% |
| EMR240920P00080000 | 2024-05-15 9:35AM EDT | 80.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 137 | 40.43% |
| EMR240920P00082500 | 2024-02-07 12:07PM EDT | 82.50 | 1.05 | 0.35 | 2.60 | 0.00 | - | 1 | 9 | 53.88% |
| EMR240920P00085000 | 2024-05-07 11:43AM EDT | 85.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 7 | 80 | 41.88% |
| EMR240920P00087500 | 2024-05-08 2:08PM EDT | 87.50 | 0.32 | 0.10 | 0.75 | 0.00 | - | 3 | 16 | 31.84% |
| EMR240920P00090000 | 2024-05-08 10:01AM EDT | 90.00 | 0.60 | 0.15 | 1.60 | 0.00 | - | 8 | 667 | 36.28% |
| EMR240920P00092500 | 2024-05-15 1:22PM EDT | 92.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 75 | 119 | 23.17% |
| EMR240920P00095000 | 2024-05-14 2:49PM EDT | 95.00 | 0.51 | 0.40 | 0.65 | 0.00 | - | 2 | 319 | 22.73% |
| EMR240920P00097500 | 2024-05-14 2:49PM EDT | 97.50 | 0.68 | 0.65 | 0.80 | 0.00 | - | 2 | 97 | 21.36% |
| EMR240920P00100000 | 2024-05-13 11:50AM EDT | 100.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 16 | 421 | 20.07% |
| EMR240920P00105000 | 2024-05-17 3:35PM EDT | 105.00 | 1.75 | 1.65 | 1.80 | +0.05 | +2.94% | 11 | 206 | 18.48% |
| EMR240920P00110000 | 2024-05-17 2:58PM EDT | 110.00 | 3.10 | 2.95 | 3.20 | +0.30 | +10.71% | 18 | 323 | 17.15% |
| EMR240920P00115000 | 2024-05-17 1:15PM EDT | 115.00 | 5.40 | 5.00 | 5.30 | +0.40 | +8.00% | 69 | 370 | 15.51% |
| EMR240920P00120000 | 2024-05-17 11:02AM EDT | 120.00 | 8.30 | 7.90 | 8.40 | +1.40 | +20.29% | 111 | 88 | 14.01% |
| EMR240920P00125000 | 2024-05-15 10:40AM EDT | 125.00 | 10.90 | 10.40 | 14.30 | 0.00 | - | 1 | 93 | 23.38% |
| EMR240920P00130000 | 2024-04-30 9:30AM EDT | 130.00 | 20.80 | 15.40 | 19.30 | 0.00 | - | 1 | 1 | 28.04% |
© 2024 Yahoo. Tutti i diritti riservati.