Italia markets open in 5 hours 9 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.180,79 +111,11 (+0,28%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.404,66 +4.238,36 (+6,93%) CMC Crypto 200
1.510,18 +155,76 (+11,51%)
Emerson Electric Co. (EMR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116C00045000 | 2024-02-21 4:32PM EDT | 45.00 | 59.89 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 51.56% |
| EMR260116C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.54 | 62.00 | 67.00 | 0.00 | - | 1 | 2 | 55.90% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| EMR260116C00070000 | 2024-05-16 10:06AM EDT | 70.00 | 46.70 | 45.10 | 50.00 | 0.00 | - | 1 | 12 | 46.94% |
| EMR260116C00080000 | 2024-05-17 11:41AM EDT | 80.00 | 38.30 | 37.10 | 42.00 | 0.00 | - | 2 | 32 | 43.11% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 36.98% |
| EMR260116C00085000 | 2024-05-08 11:41AM EDT | 85.00 | 33.00 | 35.10 | 38.00 | 0.00 | - | 1 | 41 | 40.95% |
| EMR260116C00087500 | 2023-12-07 2:02PM EDT | 87.50 | 14.20 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| EMR260116C00090000 | 2024-05-15 10:24AM EDT | 90.00 | 32.14 | 29.50 | 33.30 | 0.00 | - | 1 | 152 | 37.10% |
| EMR260116C00092500 | 2023-10-31 12:01PM EDT | 92.50 | 13.08 | 11.10 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| EMR260116C00095000 | 2024-04-11 10:23AM EDT | 95.00 | 27.94 | 28.70 | 32.00 | 0.00 | - | 5 | 9 | 40.36% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 36.38% |
| EMR260116C00100000 | 2024-05-13 1:38PM EDT | 100.00 | 25.30 | 24.30 | 27.00 | 0.00 | - | 4 | 210 | 35.64% |
| EMR260116C00105000 | 2024-05-13 1:09PM EDT | 105.00 | 22.20 | 20.80 | 24.00 | 0.00 | - | 5 | 228 | 34.70% |
| EMR260116C00110000 | 2024-05-17 9:37AM EDT | 110.00 | 18.15 | 16.70 | 21.00 | 0.00 | - | 1 | 1,176 | 33.45% |
| EMR260116C00115000 | 2024-05-20 11:38AM EDT | 115.00 | 16.50 | 14.60 | 18.00 | +0.30 | +1.85% | 4 | 142 | 31.93% |
| EMR260116C00120000 | 2024-05-15 11:45AM EDT | 120.00 | 13.70 | 11.60 | 15.50 | 0.00 | - | 5 | 173 | 30.96% |
| EMR260116C00125000 | 2024-05-17 2:46PM EDT | 125.00 | 10.70 | 10.40 | 13.50 | 0.00 | - | 4 | 71 | 30.54% |
| EMR260116C00130000 | 2024-05-16 1:14PM EDT | 130.00 | 9.28 | 8.50 | 11.50 | 0.00 | - | 20 | 78 | 29.78% |
| EMR260116C00135000 | 2024-05-15 9:37AM EDT | 135.00 | 8.07 | 6.60 | 10.00 | 0.00 | - | 3 | 264 | 29.58% |
| EMR260116C00140000 | 2024-05-20 9:35AM EDT | 140.00 | 6.20 | 4.50 | 8.50 | +0.50 | +8.77% | 4 | 27 | 29.09% |
| EMR260116C00145000 | 2024-05-15 10:15AM EDT | 145.00 | 4.90 | 2.65 | 7.50 | 0.00 | - | 1 | 43 | 29.23% |
| EMR260116C00150000 | 2024-05-13 10:05AM EDT | 150.00 | 4.30 | 3.60 | 6.50 | 0.00 | - | 2 | 118 | 29.13% |
| EMR260116C00155000 | 2024-05-16 1:26PM EDT | 155.00 | 3.20 | 2.30 | 5.50 | 0.00 | - | 1 | 252 | 28.77% |
| EMR260116C00160000 | 2024-05-08 2:21PM EDT | 160.00 | 1.60 | 2.05 | 5.00 | 0.00 | - | 1 | 2 | 29.26% |
| EMR260116C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 1.85 | 1.65 | 5.00 | +0.10 | +5.71% | 1 | 2 | 30.74% |
| EMR260116C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 1.40 | 1.15 | 5.00 | +0.77 | +122.22% | 1 | 2 | 32.14% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116P00050000 | 2024-02-09 11:32AM EDT | 50.00 | 0.70 | 0.20 | 1.80 | 0.00 | - | 1 | 17 | 47.12% |
| EMR260116P00055000 | 2024-02-26 3:01PM EDT | 55.00 | 0.79 | 0.20 | 1.90 | 0.00 | - | 5 | 15 | 43.02% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 40.54% |
| EMR260116P00065000 | 2024-05-09 11:43AM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 2 | 53 | 37.99% |
| EMR260116P00070000 | 2024-05-16 1:05PM EDT | 70.00 | 1.55 | 1.35 | 5.00 | 0.00 | - | 1 | 121 | 42.77% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 1.25 | 5.00 | 0.00 | - | 2 | 22 | 38.37% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 29.18% |
| EMR260116P00080000 | 2024-04-19 11:32AM EDT | 80.00 | 3.10 | 2.30 | 5.00 | 0.00 | - | 30 | 22 | 34.21% |
| EMR260116P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 3.10 | 1.25 | 2.90 | 0.00 | - | 18 | 34 | 26.00% |
| EMR260116P00085000 | 2024-04-26 2:51PM EDT | 85.00 | 3.49 | 0.90 | 5.50 | 0.00 | - | 6 | 65 | 31.57% |
| EMR260116P00087500 | 2024-05-01 10:34AM EDT | 87.50 | 4.65 | 3.20 | 4.00 | 0.00 | - | 2 | 22 | 25.71% |
| EMR260116P00090000 | 2024-05-14 9:57AM EDT | 90.00 | 3.90 | 3.60 | 5.30 | 0.00 | - | 1 | 237 | 27.19% |
| EMR260116P00092500 | 2024-04-29 11:27AM EDT | 92.50 | 5.30 | 4.20 | 5.90 | 0.00 | - | 48 | 97 | 26.70% |
| EMR260116P00095000 | 2024-05-20 1:47PM EDT | 95.00 | 5.10 | 3.30 | 7.50 | -1.10 | -17.74% | 2 | 249 | 28.28% |
| EMR260116P00097500 | 2024-05-20 1:47PM EDT | 97.50 | 5.70 | 5.30 | 7.80 | -0.30 | -5.00% | 2 | 334 | 26.87% |
| EMR260116P00100000 | 2024-05-20 1:47PM EDT | 100.00 | 6.40 | 6.00 | 8.50 | -0.30 | -4.48% | 6 | 342 | 26.25% |
| EMR260116P00105000 | 2024-05-20 1:47PM EDT | 105.00 | 7.70 | 7.40 | 9.00 | -0.60 | -7.23% | 1 | 237 | 23.04% |
| EMR260116P00110000 | 2024-05-20 1:47PM EDT | 110.00 | 9.40 | 7.70 | 11.50 | -0.70 | -6.93% | 2 | 40 | 23.18% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 13.28 | 10.70 | 13.50 | 0.00 | - | 50 | 99 | 21.93% |
| EMR260116P00120000 | 2024-05-15 10:46AM EDT | 120.00 | 13.20 | 12.60 | 16.00 | 0.00 | - | 2 | 24 | 21.07% |
| EMR260116P00125000 | 2024-05-13 10:06AM EDT | 125.00 | 16.00 | 14.60 | 19.00 | 0.00 | - | 1 | 4 | 20.55% |
© 2024 Yahoo. Tutti i diritti riservati.