Emerson Electric Co. (EMR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628C00103000 | 2024-06-18 12:31PM EDT | 103.00 | 5.00 | 4.50 | 5.80 | 0.00 | - | 2 | 2 | 32.91% |
| EMR240628C00105000 | 2024-06-07 9:45AM EDT | 105.00 | 3.59 | 3.30 | 5.40 | 0.00 | - | 1 | 4 | 54.42% |
| EMR240628C00107000 | 2024-06-21 9:38AM EDT | 107.00 | 1.55 | 1.90 | 3.10 | -0.10 | -6.06% | 1 | 37 | 36.57% |
| EMR240628C00108000 | 2024-06-21 3:44PM EDT | 108.00 | 1.20 | 1.20 | 1.35 | -0.30 | -20.00% | 37 | 14 | 17.73% |
| EMR240628C00109000 | 2024-06-21 3:49PM EDT | 109.00 | 0.68 | 0.70 | 0.85 | -0.32 | -32.00% | 1 | 31 | 17.46% |
| EMR240628C00110000 | 2024-06-21 12:29PM EDT | 110.00 | 0.30 | 0.35 | 0.45 | -0.30 | -50.00% | 120 | 32 | 16.46% |
| EMR240628C00111000 | 2024-06-18 1:24PM EDT | 111.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 6 | 53 | 16.80% |
| EMR240628C00112000 | 2024-06-21 11:27AM EDT | 112.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 374 | 50 | 17.77% |
| EMR240628C00114000 | 2024-06-21 3:22PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 54 | 22.17% |
| EMR240628C00115000 | 2024-06-11 3:57PM EDT | 115.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 100 | 111 | 27.54% |
| EMR240628C00116000 | 2024-06-11 3:57PM EDT | 116.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 100 | 125 | 55.25% |
| EMR240628C00117000 | 2024-06-12 1:51PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.34% |
| EMR240628C00118000 | 2024-06-21 10:32AM EDT | 118.00 | 0.12 | 0.00 | 0.25 | -0.97 | -88.99% | 3 | 15 | 40.82% |
| EMR240628C00119000 | 2024-05-31 2:30PM EDT | 119.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 59.62% |
| EMR240628C00120000 | 2024-05-23 10:27AM EDT | 120.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 51.71% |
| EMR240628C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 75.49% |
| EMR240628C00122000 | 2024-05-13 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EMR240628C00123000 | 2024-06-11 3:19PM EDT | 123.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 41.21% |
| EMR240628C00124000 | 2024-06-21 9:37AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 43 | 43.36% |
| EMR240628C00125000 | 2024-05-15 12:43PM EDT | 125.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 86.57% |
| EMR240628C00130000 | 2024-06-18 2:22PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 33 | 91.70% |
| EMR240628C00135000 | 2024-06-14 12:32PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 69.73% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628P00080000 | 2024-06-11 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 132.42% |
| EMR240628P00100000 | 2024-06-14 11:30AM EDT | 100.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 9 | 47.31% |
| EMR240628P00103000 | 2024-06-20 1:26PM EDT | 103.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 25.05% |
| EMR240628P00104000 | 2024-06-03 12:31PM EDT | 104.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 21.39% |
| EMR240628P00105000 | 2024-06-21 12:28PM EDT | 105.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 1 | 44 | 19.24% |
| EMR240628P00106000 | 2024-06-20 1:30PM EDT | 106.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 20 | 23 | 17.58% |
| EMR240628P00107000 | 2024-06-20 2:01PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 10 | 16.65% |
| EMR240628P00108000 | 2024-06-20 11:06AM EDT | 108.00 | 0.75 | 0.70 | 0.85 | -0.41 | -26.11% | 1 | 31 | 16.31% |
| EMR240628P00109000 | 2024-06-20 2:14PM EDT | 109.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 29 | 16.02% |
| EMR240628P00110000 | 2024-06-17 2:46PM EDT | 110.00 | 3.42 | 1.80 | 2.80 | 0.00 | - | 20 | 28 | 29.47% |
| EMR240628P00111000 | 2024-06-20 2:01PM EDT | 111.00 | 2.83 | 2.50 | 4.50 | 0.00 | - | 1 | 17 | 46.78% |
| EMR240628P00112000 | 2024-05-23 2:23PM EDT | 112.00 | 1.62 | 2.25 | 3.80 | 0.00 | - | - | 0 | 19.63% |
| EMR240628P00113000 | 2024-06-18 9:50AM EDT | 113.00 | 5.40 | 3.20 | 5.60 | 0.00 | - | 1 | 2 | 41.46% |
| EMR240628P00114000 | 2024-06-10 9:32AM EDT | 114.00 | 5.85 | 3.50 | 7.50 | 0.00 | - | 7 | 7 | 62.70% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 115.00 | 3.28 | 8.10 | 9.00 | 0.00 | - | 1 | 21 | 68.41% |
© 2024 Yahoo. Todos los derechos reservados.