Emerson Electric Co. (EMR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00090000 | 2024-05-08 9:42AM EDT | 90.00 | 18.25 | 23.70 | 27.70 | 0.00 | - | 4 | 8 | 95.12% |
| EMR240517C00095000 | 2024-05-01 9:47AM EDT | 95.00 | 12.85 | 18.80 | 22.60 | 0.00 | - | 2 | 2 | 77.34% |
| EMR240517C00099000 | 2024-05-07 1:17PM EDT | 99.00 | 8.70 | 15.10 | 18.40 | 0.00 | - | - | 80 | 67.19% |
| EMR240517C00100000 | 2024-05-10 3:50PM EDT | 100.00 | 15.72 | 14.40 | 17.10 | +4.72 | +42.91% | 9 | 40 | 63.67% |
| EMR240517C00101000 | 2024-05-07 1:46PM EDT | 101.00 | 7.10 | 12.30 | 16.10 | 0.00 | - | 5 | 22 | 106.20% |
| EMR240517C00102000 | 2024-05-08 9:46AM EDT | 102.00 | 5.70 | 12.60 | 15.00 | 0.00 | - | - | 1 | 59.28% |
| EMR240517C00103000 | 2024-05-07 3:29PM EDT | 103.00 | 5.31 | 11.60 | 13.00 | 0.00 | - | - | 1 | 64.26% |
| EMR240517C00104000 | 2024-05-08 10:01AM EDT | 104.00 | 5.55 | 10.60 | 12.20 | 0.00 | - | 23 | 39 | 66.99% |
| EMR240517C00105000 | 2024-05-10 10:57AM EDT | 105.00 | 10.60 | 9.50 | 12.00 | 0.00 | - | 6 | 263 | 83.35% |
| EMR240517C00106000 | 2024-05-10 11:04AM EDT | 106.00 | 9.40 | 8.60 | 10.70 | -0.20 | -2.08% | 1 | 76 | 71.29% |
| EMR240517C00107000 | 2024-05-09 3:25PM EDT | 107.00 | 9.04 | 8.30 | 8.80 | +0.36 | +4.15% | 800 | 359 | 40.72% |
| EMR240517C00108000 | 2024-05-09 9:34AM EDT | 108.00 | 6.90 | 6.60 | 8.60 | 0.00 | - | 3 | 93 | 59.08% |
| EMR240517C00109000 | 2024-05-10 11:29AM EDT | 109.00 | 6.82 | 6.30 | 7.80 | +0.07 | +1.04% | 4 | 91 | 58.40% |
| EMR240517C00110000 | 2024-05-10 3:40PM EDT | 110.00 | 5.57 | 4.00 | 7.10 | +0.17 | +3.15% | 107 | 1,299 | 59.06% |
| EMR240517C00111000 | 2024-05-09 12:02PM EDT | 111.00 | 5.26 | 4.00 | 6.10 | +2.61 | +98.49% | 2 | 47 | 53.47% |
| EMR240517C00112000 | 2024-05-10 9:57AM EDT | 112.00 | 4.07 | 2.70 | 5.00 | +0.27 | +7.11% | 1 | 135 | 45.90% |
| EMR240517C00113000 | 2024-05-10 12:39PM EDT | 113.00 | 2.74 | 2.30 | 4.00 | +0.14 | +5.38% | 1 | 1,367 | 39.97% |
| EMR240517C00114000 | 2024-05-10 2:43PM EDT | 114.00 | 1.97 | 1.75 | 2.05 | -0.03 | -1.50% | 5 | 188 | 17.43% |
| EMR240517C00115000 | 2024-05-10 3:40PM EDT | 115.00 | 1.20 | 1.10 | 1.20 | -0.02 | -1.64% | 286 | 1,739 | 14.11% |
| EMR240517C00116000 | 2024-05-10 3:41PM EDT | 116.00 | 0.66 | 0.60 | 0.70 | -0.16 | -19.51% | 44 | 105 | 14.19% |
| EMR240517C00117000 | 2024-05-10 10:06AM EDT | 117.00 | 0.75 | 0.30 | 0.40 | +0.27 | +56.25% | 11 | 123 | 14.87% |
| EMR240517C00118000 | 2024-05-10 3:13PM EDT | 118.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 2 | 27 | 16.26% |
| EMR240517C00119000 | 2024-05-10 11:39AM EDT | 119.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 26 | 18.85% |
| EMR240517C00120000 | 2024-05-10 1:36PM EDT | 120.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 360 | 3,018 | 20.80% |
| EMR240517C00121000 | 2024-05-08 11:29AM EDT | 121.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 25 | 26 | 40.14% |
| EMR240517C00122000 | 2024-05-08 11:29AM EDT | 122.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | - | 25 | 49.68% |
| EMR240517C00124000 | 2024-05-09 1:59PM EDT | 124.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 8 | 8 | 60.11% |
| EMR240517C00125000 | 2024-05-09 3:47PM EDT | 125.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 5 | 278 | 55.86% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 174.80% |
| EMR240517P00092000 | 2024-05-09 9:40AM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 120.31% |
| EMR240517P00095000 | 2024-05-09 9:39AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 107.03% |
| EMR240517P00097000 | 2024-05-07 3:47PM EDT | 97.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 2 | 74.41% |
| EMR240517P00098000 | 2024-05-08 11:06AM EDT | 98.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 0 | 92.97% |
| EMR240517P00099000 | 2024-05-07 3:50PM EDT | 99.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 77.05% |
| EMR240517P00100000 | 2024-05-08 2:58PM EDT | 100.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 28 | 139 | 78.52% |
| EMR240517P00101000 | 2024-05-06 10:52AM EDT | 101.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 47.07% |
| EMR240517P00102000 | 2024-05-09 1:06PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 44.14% |
| EMR240517P00103000 | 2024-05-10 11:33AM EDT | 103.00 | 0.05 | 0.00 | 0.25 | -1.05 | -95.45% | 35 | 29 | 55.57% |
| EMR240517P00104000 | 2024-05-10 11:33AM EDT | 104.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 55 | 11 | 42.97% |
| EMR240517P00105000 | 2024-05-10 11:33AM EDT | 105.00 | 0.06 | 0.05 | 0.20 | -0.10 | -62.50% | 36 | 620 | 45.80% |
| EMR240517P00106000 | 2024-05-09 1:47PM EDT | 106.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 99 | 46.58% |
| EMR240517P00107000 | 2024-05-08 1:08PM EDT | 107.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 6 | 52 | 42.73% |
| EMR240517P00108000 | 2024-05-10 1:58PM EDT | 108.00 | 0.12 | 0.05 | 0.20 | -0.21 | -63.64% | 1 | 55 | 34.96% |
| EMR240517P00109000 | 2024-05-08 3:46PM EDT | 109.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 147 | 124 | 53.03% |
| EMR240517P00110000 | 2024-05-08 3:59PM EDT | 110.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 6 | 380 | 42.55% |
| EMR240517P00111000 | 2024-05-09 10:12AM EDT | 111.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 57 | 98 | 21.97% |
| EMR240517P00112000 | 2024-05-10 3:06PM EDT | 112.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 2 | 41 | 19.83% |
| EMR240517P00113000 | 2024-05-10 1:58PM EDT | 113.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 97 | 18.26% |
| EMR240517P00114000 | 2024-05-10 11:39AM EDT | 114.00 | 0.62 | 0.45 | 0.55 | -0.15 | -19.48% | 3 | 42 | 18.36% |
| EMR240517P00115000 | 2024-05-10 1:38PM EDT | 115.00 | 0.89 | 0.80 | 0.95 | -0.12 | -11.88% | 35 | 352 | 18.92% |
| EMR240517P00116000 | 2024-05-10 10:25AM EDT | 116.00 | 1.10 | 1.40 | 1.50 | -0.45 | -29.03% | 2 | 5 | 19.73% |
| EMR240517P00120000 | 2024-05-10 11:01AM EDT | 120.00 | 5.20 | 3.80 | 6.00 | +0.29 | +5.91% | 4 | 35 | 50.88% |
© 2024 Yahoo. Todos los derechos reservados.