U.S. markets open in 7 hours 22 minutes
F S&P 500
5,482.50 +5.75 (+0.10%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.40 +9.40 (+0.40%)
Emerson Electric Co. (EMR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 1,337.89% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 1,017.97% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-05-15 3:48PM EDT | 60.00 | 54.02 | 44.60 | 48.50 | 0.00 | - | 5 | 23 | 621.09% |
| EMR240621C00065000 | 2024-06-20 1:48PM EDT | 65.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 645.31% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2024-05-15 3:07PM EDT | 75.00 | 39.70 | 29.60 | 33.60 | 0.00 | - | 1 | 0 | 433.59% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 862.89% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 31.60 | 35.60 | 0.00 | - | 2 | 5 | 809.96% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-06-20 11:00AM EDT | 85.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240621C00087500 | 2024-06-07 3:34PM EDT | 87.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR240621C00090000 | 2024-06-20 2:51PM EDT | 90.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00092500 | 2024-06-20 3:44PM EDT | 92.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00095000 | 2024-06-20 9:54AM EDT | 95.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EMR240621C00097500 | 2024-06-20 12:28PM EDT | 97.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR240621C00100000 | 2024-06-20 3:56PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| EMR240621C00101000 | 2024-06-07 2:56PM EDT | 101.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240621C00102000 | 2024-06-17 9:58AM EDT | 102.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMR240621C00103000 | 2024-06-14 12:59PM EDT | 103.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240621C00105000 | 2024-06-20 3:48PM EDT | 105.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| EMR240621C00106000 | 2024-06-18 12:12PM EDT | 106.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00107000 | 2024-06-20 3:47PM EDT | 107.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240621C00108000 | 2024-06-20 3:03PM EDT | 108.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMR240621C00109000 | 2024-06-20 2:15PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| EMR240621C00110000 | 2024-06-20 3:55PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240621C00111000 | 2024-06-20 1:03PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621C00112000 | 2024-06-12 11:04AM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621C00113000 | 2024-06-20 1:59PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240621C00114000 | 2024-06-03 12:37PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EMR240621C00115000 | 2024-06-20 2:19PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| EMR240621C00116000 | 2024-06-11 9:57AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EMR240621C00117000 | 2024-06-20 9:39AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240621C00118000 | 2024-06-20 10:46AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| EMR240621C00119000 | 2024-06-18 9:52AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| EMR240621C00120000 | 2024-06-20 11:03AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| EMR240621C00121000 | 2024-06-18 9:53AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EMR240621C00122000 | 2024-06-18 9:53AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EMR240621C00123000 | 2024-06-18 12:23PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| EMR240621C00124000 | 2024-06-11 10:54AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EMR240621C00125000 | 2024-06-18 12:20PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EMR240621C00130000 | 2024-06-13 2:09PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| EMR240621C00135000 | 2024-06-13 2:06PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 362.11% |
| EMR240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 892.97% |
| EMR240621P00050000 | 2024-05-08 11:40AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 795.31% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 625.78% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 551.56% |
| EMR240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 570.70% |
| EMR240621P00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EMR240621P00077500 | 2024-06-05 1:55PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EMR240621P00080000 | 2024-06-14 12:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| EMR240621P00082500 | 2024-06-14 2:21PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| EMR240621P00084000 | 2024-06-14 2:47PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EMR240621P00085000 | 2024-06-17 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| EMR240621P00087500 | 2024-06-18 3:18PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EMR240621P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 543 | 316.41% |
| EMR240621P00092500 | 2024-06-20 9:31AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EMR240621P00095000 | 2024-06-20 9:42AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EMR240621P00097500 | 2024-06-20 10:05AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EMR240621P00100000 | 2024-06-18 12:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240621P00101000 | 2024-06-14 11:04AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240621P00102000 | 2024-06-20 1:00PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240621P00103000 | 2024-06-17 1:30PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EMR240621P00104000 | 2024-06-18 9:31AM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240621P00105000 | 2024-06-20 9:52AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| EMR240621P00106000 | 2024-06-20 11:39AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EMR240621P00107000 | 2024-06-20 2:01PM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| EMR240621P00108000 | 2024-06-20 3:33PM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| EMR240621P00109000 | 2024-06-20 11:13AM EDT | 109.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR240621P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00111000 | 2024-06-20 2:01PM EDT | 111.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00112000 | 2024-06-18 3:20PM EDT | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240621P00113000 | 2024-06-18 3:10PM EDT | 113.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240621P00114000 | 2024-06-17 1:32PM EDT | 114.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240621P00115000 | 2024-06-20 2:08PM EDT | 115.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00117000 | 2024-05-24 12:05PM EDT | 117.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00120000 | 2024-06-04 1:22PM EDT | 120.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 8.50 | 11.40 | 0.00 | - | 10 | 36 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.