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
61.348,98 +1.362,13 (+2,27%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EMR250620C00087500 | 2024-05-09 2:37PM EDT | 87.50 | 32.20 | 28.10 | 32.90 | 0.00 | - | 3 | 3 | 41.97% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 18.26% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 24.90 | 28.90 | 0.00 | - | 3 | 9 | 39.51% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 21.97% |
| EMR250620C00097500 | 2024-05-14 3:23PM EDT | 97.50 | 23.95 | 22.10 | 24.10 | 0.00 | - | 5 | 24 | 34.81% |
| EMR250620C00100000 | 2024-05-16 3:35PM EDT | 100.00 | 21.50 | 19.30 | 21.70 | 0.00 | - | 12 | 527 | 32.46% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 105.00 | 18.50 | 17.00 | 19.20 | 0.00 | - | 57 | 174 | 32.98% |
| EMR250620C00110000 | 2024-05-13 1:35PM EDT | 110.00 | 15.06 | 14.00 | 14.90 | 0.00 | - | 1 | 256 | 28.91% |
| EMR250620C00115000 | 2024-05-13 12:34PM EDT | 115.00 | 12.86 | 10.90 | 12.20 | 0.00 | - | 3 | 1,552 | 27.90% |
| EMR250620C00120000 | 2024-05-16 12:18PM EDT | 120.00 | 9.60 | 8.90 | 9.90 | 0.00 | - | 9 | 178 | 27.14% |
| EMR250620C00125000 | 2024-05-10 2:44PM EDT | 125.00 | 8.40 | 4.50 | 7.90 | 0.00 | - | 64 | 223 | 26.42% |
| EMR250620C00130000 | 2024-05-16 2:31PM EDT | 130.00 | 6.22 | 5.20 | 5.90 | 0.00 | - | 17 | 424 | 25.07% |
| EMR250620C00135000 | 2024-05-16 1:14PM EDT | 135.00 | 4.95 | 2.50 | 4.70 | 0.00 | - | 20 | 158 | 24.94% |
| EMR250620C00140000 | 2024-05-09 3:14PM EDT | 140.00 | 3.50 | 0.65 | 3.70 | 0.00 | - | 1 | 166 | 24.78% |
| EMR250620C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 2.45 | 1.85 | 3.60 | 0.00 | - | 11 | 88 | 26.70% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 1.55 | 2.25 | 0.00 | - | 1 | 435 | 24.53% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 23.24% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 52.61% |
| EMR250620P00055000 | 2024-01-23 11:44AM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.12% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 60.89% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 37.11% |
| EMR250620P00070000 | 2024-03-14 9:30AM EDT | 70.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 165 | 32.96% |
| EMR250620P00075000 | 2024-05-03 11:46AM EDT | 75.00 | 1.55 | 0.95 | 1.70 | 0.00 | - | 1 | 130 | 32.32% |
| EMR250620P00080000 | 2024-05-14 10:59AM EDT | 80.00 | 1.61 | 1.35 | 2.00 | 0.00 | - | 3 | 61 | 29.79% |
| EMR250620P00082500 | 2024-05-08 11:39AM EDT | 82.50 | 1.70 | 1.60 | 3.00 | 0.00 | - | 1 | 96 | 31.96% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.65 | 3.10 | 0.00 | - | 5 | 112 | 30.20% |
| EMR250620P00087500 | 2024-05-17 11:39AM EDT | 87.50 | 2.35 | 2.10 | 3.60 | -1.15 | -32.86% | 15 | 285 | 29.83% |
| EMR250620P00090000 | 2024-04-29 9:46AM EDT | 90.00 | 3.30 | 2.45 | 3.90 | 0.00 | - | 2 | 628 | 28.64% |
| EMR250620P00092500 | 2024-05-02 11:56AM EDT | 92.50 | 4.40 | 1.00 | 4.40 | 0.00 | - | 1 | 57 | 27.99% |
| EMR250620P00095000 | 2024-05-07 3:18PM EDT | 95.00 | 4.80 | 1.00 | 4.80 | 0.00 | - | 300 | 324 | 26.92% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 2.35 | 4.70 | 0.00 | - | 16 | 71 | 24.41% |
| EMR250620P00100000 | 2024-05-07 3:23PM EDT | 100.00 | 6.10 | 4.20 | 5.10 | 0.00 | - | 15 | 287 | 23.22% |
| EMR250620P00105000 | 2024-05-07 3:24PM EDT | 105.00 | 7.85 | 4.90 | 6.40 | 0.00 | - | 5 | 14 | 21.70% |
| EMR250620P00110000 | 2024-05-17 3:38PM EDT | 110.00 | 7.80 | 5.20 | 9.00 | -0.81 | -9.41% | 10 | 174 | 22.36% |
| EMR250620P00115000 | 2024-05-17 3:38PM EDT | 115.00 | 9.90 | 7.00 | 11.30 | +0.60 | +6.45% | 3 | 339 | 21.51% |
| EMR250620P00120000 | 2024-05-09 2:31PM EDT | 120.00 | 11.20 | 11.60 | 14.50 | 0.00 | - | 125 | 125 | 21.79% |
© 2024 Yahoo. Tutti i diritti riservati.