Italia markets closed
Dow Jones
39.843,90 -159,69 (-0,40%) Nasdaq
16.799,60 +113,63 (+0,68%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
63.193,27 +2.142,19 (+3,51%) CMC Crypto 200
1.427,44 +73,02 (+5,39%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-02-29 4:07PM EDT | 40.00 | 67.10 | 71.50 | 76.00 | 0.00 | - | 58 | 34 | 95.92% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 82.42% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-04-30 1:56PM EDT | 60.00 | 47.70 | 54.40 | 56.60 | 0.00 | - | 41 | 137 | 58.50% |
| EMR250117C00065000 | 2024-05-15 1:33PM EDT | 65.00 | 50.72 | 49.00 | 52.30 | 0.00 | - | 1 | 52 | 53.66% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 56.93% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 44.20 | 47.60 | 0.00 | - | 1 | 106 | 60.54% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-05-06 12:39PM EDT | 75.00 | 32.40 | 39.50 | 42.20 | 0.00 | - | 2 | 69 | 51.94% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 36.45 | 34.30 | 38.30 | 0.00 | - | 1 | 63 | 51.40% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 44.16% |
| EMR250117C00085000 | 2024-05-14 1:29PM EDT | 85.00 | 31.40 | 30.50 | 32.70 | 0.00 | - | 1 | 95 | 42.70% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 41.59% |
| EMR250117C00090000 | 2024-05-13 2:28PM EDT | 90.00 | 28.10 | 25.20 | 28.20 | 0.00 | - | 2 | 219 | 39.15% |
| EMR250117C00092500 | 2024-05-15 12:11PM EDT | 92.50 | 25.20 | 24.70 | 25.30 | 0.00 | - | 1 | 62 | 34.75% |
| EMR250117C00095000 | 2024-05-17 1:39PM EDT | 95.00 | 21.61 | 22.60 | 23.10 | 0.00 | - | 5 | 1,180 | 33.16% |
| EMR250117C00097500 | 2024-05-17 9:37AM EDT | 97.50 | 20.20 | 20.70 | 21.00 | 0.00 | - | 1 | 943 | 31.82% |
| EMR250117C00100000 | 2024-05-13 2:28PM EDT | 100.00 | 19.70 | 18.60 | 19.00 | 0.00 | - | 1 | 2,126 | 30.68% |
| EMR250117C00105000 | 2024-05-16 12:37PM EDT | 105.00 | 14.40 | 14.90 | 15.10 | 0.00 | - | 13 | 1,475 | 28.23% |
| EMR250117C00110000 | 2024-05-20 9:36AM EDT | 110.00 | 11.47 | 11.40 | 11.70 | +0.92 | +8.72% | 1 | 3,258 | 26.47% |
| EMR250117C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 8.13 | 8.50 | 8.70 | +0.51 | +6.69% | 2 | 1,026 | 24.85% |
| EMR250117C00120000 | 2024-05-16 1:38PM EDT | 120.00 | 6.30 | 6.00 | 6.30 | +0.46 | +7.88% | 2 | 1,237 | 23.75% |
| EMR250117C00125000 | 2024-05-09 2:39PM EDT | 125.00 | 5.00 | 4.20 | 4.40 | 0.00 | - | 2 | 601 | 22.86% |
| EMR250117C00130000 | 2024-05-15 3:53PM EDT | 130.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 9 | 653 | 22.25% |
| EMR250117C00135000 | 2024-05-15 3:37PM EDT | 135.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | 6 | 746 | 21.63% |
| EMR250117C00140000 | 2024-05-16 1:18PM EDT | 140.00 | 1.13 | 1.15 | 1.25 | 0.00 | - | 2 | 185 | 21.25% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 20.74% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 8 | 36 | 21.33% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 66.02% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 72.53% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 54.20% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 51.47% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 2 | 943 | 54.96% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 43.43% |
| EMR250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 184 | 38.77% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 37.98% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 47.58% |
| EMR250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 1.03 | 0.30 | 0.80 | 0.00 | - | 1 | 2,071 | 32.42% |
| EMR250117P00080000 | 2024-04-05 1:07PM EDT | 80.00 | 0.95 | 1.00 | 1.90 | 0.00 | - | 25 | 874 | 38.23% |
| EMR250117P00082500 | 2024-04-23 2:46PM EDT | 82.50 | 1.15 | 0.55 | 0.75 | 0.00 | - | 10 | 905 | 27.66% |
| EMR250117P00085000 | 2024-05-09 10:19AM EDT | 85.00 | 0.82 | 0.75 | 0.90 | 0.00 | - | 60 | 1,177 | 26.81% |
| EMR250117P00087500 | 2024-05-08 9:45AM EDT | 87.50 | 1.45 | 0.85 | 1.05 | 0.00 | - | 1 | 1,052 | 25.78% |
| EMR250117P00090000 | 2024-05-17 10:15AM EDT | 90.00 | 1.28 | 1.10 | 1.25 | 0.00 | - | 3 | 3,174 | 24.90% |
| EMR250117P00092500 | 2024-05-10 3:20PM EDT | 92.50 | 1.45 | 1.35 | 1.50 | 0.00 | - | 30 | 394 | 24.11% |
| EMR250117P00095000 | 2024-05-08 9:58AM EDT | 95.00 | 2.25 | 1.60 | 1.80 | 0.00 | - | 1 | 1,084 | 23.34% |
| EMR250117P00097500 | 2024-05-06 3:12PM EDT | 97.50 | 4.10 | 1.95 | 2.10 | 0.00 | - | 1 | 425 | 22.35% |
| EMR250117P00100000 | 2024-05-17 3:16PM EDT | 100.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 25 | 980 | 21.56% |
| EMR250117P00105000 | 2024-05-20 9:39AM EDT | 105.00 | 3.50 | 3.30 | 3.60 | -0.10 | -2.78% | 1 | 479 | 20.22% |
| EMR250117P00110000 | 2024-05-20 2:33PM EDT | 110.00 | 4.72 | 4.70 | 5.20 | 0.00 | - | 200 | 431 | 19.17% |
| EMR250117P00115000 | 2024-05-17 2:55PM EDT | 115.00 | 7.50 | 6.70 | 6.90 | 0.00 | - | 50 | 797 | 17.02% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 9.20 | 9.60 | 0.00 | - | 1,100 | 1,212 | 15.96% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 12.10 | 12.80 | 0.00 | - | 5 | 25 | 14.36% |
| EMR250117P00130000 | 2024-05-20 10:07AM EDT | 130.00 | 16.30 | 16.00 | 16.60 | -4.58 | -21.93% | 2 | 201 | 12.07% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 14.53% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 99.95% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 43.61% |
© 2024 Yahoo. Tutti i diritti riservati.