U.S. markets open in 8 hours 48 minutes
F S&P 500
5,361.25 +33.25 (+0.62%) F Dow Jones
39,851.00 +68.00 (+0.17%) F Nasdaq
18,965.00 +178.25 (+0.95%) E-mini Russell 2000 Index Futur
2,097.20 +8.10 (+0.39%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,374.40 -18.50 (-0.77%)
Emerson Electric Co. (EMR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 74.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 75.56% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-04-30 1:56PM EDT | 60.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| EMR250117C00065000 | 2024-05-15 1:33PM EDT | 65.00 | 50.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 51.95% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-05-06 12:39PM EDT | 75.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 40.98% |
| EMR250117C00085000 | 2024-05-14 1:29PM EDT | 85.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 38.96% |
| EMR250117C00090000 | 2024-05-13 2:28PM EDT | 90.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR250117C00092500 | 2024-05-15 12:11PM EDT | 92.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00095000 | 2024-05-17 1:39PM EDT | 95.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR250117C00097500 | 2024-05-21 9:35AM EDT | 97.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00100000 | 2024-05-21 9:35AM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00105000 | 2024-05-22 3:43PM EDT | 105.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR250117C00110000 | 2024-05-21 9:36AM EDT | 110.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00115000 | 2024-05-22 9:30AM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| EMR250117C00120000 | 2024-05-21 3:46PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| EMR250117C00125000 | 2024-05-22 3:26PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR250117C00130000 | 2024-05-22 9:30AM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EMR250117C00135000 | 2024-05-15 3:37PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EMR250117C00140000 | 2024-05-16 1:18PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 20.40% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 66.80% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 73.36% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 54.88% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 52.15% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 44.12% |
| EMR250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 38.62% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 48.38% |
| EMR250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR250117P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMR250117P00082500 | 2024-04-23 2:46PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EMR250117P00085000 | 2024-05-09 10:19AM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| EMR250117P00087500 | 2024-05-21 11:09AM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR250117P00090000 | 2024-05-21 3:44PM EDT | 90.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| EMR250117P00092500 | 2024-05-21 11:38AM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR250117P00095000 | 2024-05-22 3:59PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR250117P00097500 | 2024-05-22 2:12PM EDT | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR250117P00100000 | 2024-05-22 2:59PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMR250117P00105000 | 2024-05-22 2:03PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EMR250117P00110000 | 2024-05-20 2:33PM EDT | 110.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| EMR250117P00115000 | 2024-05-22 2:10PM EDT | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR250117P00130000 | 2024-05-20 10:08AM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 18.40% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 101.54% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 45.68% |
© 2024 Yahoo. Todos los derechos reservados.