U.S. markets closed
F S&P 500
5,358.25 +30.25 (+0.57%) F Dow Jones
39,838.00 +55.00 (+0.14%) F Nasdaq
18,947.25 +160.50 (+0.85%) E-mini Russell 2000 Index Futur
2,095.70 +6.60 (+0.32%) Petróleo
77.05 -0.52 (-0.67%) Oro
2,373.10 -19.80 (-0.83%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524C00101000 | 2024-05-16 12:31PM EDT | 101.00 | 12.20 | 11.50 | 15.10 | 0.00 | - | - | 1 | 185.74% |
| EMR240524C00102000 | 2024-05-17 10:07AM EDT | 102.00 | 11.00 | 10.50 | 14.50 | 0.00 | - | 2 | 2 | 194.34% |
| EMR240524C00103000 | 2024-05-16 10:51AM EDT | 103.00 | 10.51 | 9.50 | 13.50 | 0.00 | - | - | 1 | 184.28% |
| EMR240524C00104000 | 2024-05-17 10:36AM EDT | 104.00 | 8.90 | 8.60 | 12.50 | 0.00 | - | 3 | 3 | 174.22% |
| EMR240524C00105000 | 2024-05-17 2:54PM EDT | 105.00 | 7.80 | 7.60 | 11.50 | 0.00 | - | 8 | 6 | 164.06% |
| EMR240524C00106000 | 2024-05-22 2:24PM EDT | 106.00 | 8.14 | 6.60 | 10.50 | -0.45 | -5.24% | 5 | 35 | 153.86% |
| EMR240524C00107000 | 2024-05-15 1:54PM EDT | 107.00 | 7.47 | 5.80 | 9.50 | 0.00 | - | 1 | 0 | 143.55% |
| EMR240524C00108000 | 2024-05-22 12:37PM EDT | 108.00 | 6.25 | 4.70 | 8.50 | +1.69 | +37.06% | 4 | 13 | 133.06% |
| EMR240524C00109000 | 2024-05-22 11:25AM EDT | 109.00 | 4.80 | 3.50 | 7.60 | +0.88 | +22.45% | 4 | 4 | 125.98% |
| EMR240524C00110000 | 2024-05-20 11:14AM EDT | 110.00 | 4.69 | 2.65 | 6.50 | 0.00 | - | 18 | 16 | 111.52% |
| EMR240524C00111000 | 2024-05-20 9:49AM EDT | 111.00 | 3.18 | 1.65 | 5.80 | 0.00 | - | 2 | 2 | 110.16% |
| EMR240524C00112000 | 2024-05-17 11:02AM EDT | 112.00 | 1.35 | 2.60 | 4.40 | 0.00 | - | 34 | 35 | 55.62% |
| EMR240524C00113000 | 2024-05-21 9:49AM EDT | 113.00 | 1.42 | 0.75 | 2.40 | 0.00 | - | 1 | 134 | 41.70% |
| EMR240524C00114000 | 2024-05-22 2:05PM EDT | 114.00 | 0.75 | 0.95 | 1.10 | +0.15 | +25.00% | 11 | 155 | 21.00% |
| EMR240524C00115000 | 2024-05-22 3:46PM EDT | 115.00 | 0.50 | 0.40 | 0.55 | +0.22 | +78.57% | 61 | 252 | 20.61% |
| EMR240524C00116000 | 2024-05-22 2:26PM EDT | 116.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 147 | 233 | 25.00% |
| EMR240524C00117000 | 2024-05-22 2:04PM EDT | 117.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 65 | 129 | 24.90% |
| EMR240524C00118000 | 2024-05-20 10:14AM EDT | 118.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 48.24% |
| EMR240524C00119000 | 2024-05-10 10:32AM EDT | 119.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 44.34% |
| EMR240524C00120000 | 2024-05-22 12:25PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 23 | 44.53% |
| EMR240524C00121000 | 2024-05-20 12:13PM EDT | 121.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 57.62% |
| EMR240524C00122000 | 2024-05-03 10:45AM EDT | 122.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 80.76% |
| EMR240524C00125000 | 2024-05-21 12:06PM EDT | 125.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 31 | 103.52% |
| EMR240524C00128000 | 2024-05-22 10:35AM EDT | 128.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 81.64% |
| EMR240524C00135000 | 2024-05-13 11:09AM EDT | 135.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 158.79% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524P00085000 | 2024-05-09 3:49PM EDT | 85.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 314.75% |
| EMR240524P00090000 | 2024-05-03 10:45AM EDT | 90.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 266.02% |
| EMR240524P00092000 | 2024-05-06 11:50AM EDT | 92.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 14 | 247.66% |
| EMR240524P00093000 | 2024-05-06 11:50AM EDT | 93.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | - | 14 | 238.67% |
| EMR240524P00095000 | 2024-05-10 10:02AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 107.81% |
| EMR240524P00097000 | 2024-05-17 9:51AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 65 | 96.88% |
| EMR240524P00098000 | 2024-05-20 10:04AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 91.41% |
| EMR240524P00099000 | 2024-05-20 2:39PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 31 | 85.94% |
| EMR240524P00100000 | 2024-05-10 10:00AM EDT | 100.00 | 0.08 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 186.62% |
| EMR240524P00101000 | 2024-05-20 1:20PM EDT | 101.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 114 | 115 | 177.34% |
| EMR240524P00102000 | 2024-04-12 1:34PM EDT | 102.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 94.92% |
| EMR240524P00103000 | 2024-05-16 12:45PM EDT | 103.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 35 | 39 | 158.79% |
| EMR240524P00104000 | 2024-05-20 9:33AM EDT | 104.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 149.51% |
| EMR240524P00105000 | 2024-05-09 3:49PM EDT | 105.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | 2 | 61 | 105.27% |
| EMR240524P00106000 | 2024-05-08 3:10PM EDT | 106.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 54 | 79 | 130.66% |
| EMR240524P00107000 | 2024-05-06 10:56AM EDT | 107.00 | 4.10 | 0.00 | 2.50 | 0.00 | - | 50 | 10 | 121.09% |
| EMR240524P00108000 | 2024-05-08 12:41PM EDT | 108.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 68 | 62 | 53.52% |
| EMR240524P00109000 | 2024-05-14 3:53PM EDT | 109.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 134 | 139 | 94.73% |
| EMR240524P00110000 | 2024-05-21 11:07AM EDT | 110.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 100 | 77.30% |
| EMR240524P00111000 | 2024-05-22 10:48AM EDT | 111.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 32 | 120 | 35.35% |
| EMR240524P00112000 | 2024-05-21 1:28PM EDT | 112.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 5 | 87 | 30.76% |
| EMR240524P00113000 | 2024-05-22 10:47AM EDT | 113.00 | 0.30 | 0.00 | 0.20 | -0.07 | -18.92% | 2 | 71 | 22.71% |
| EMR240524P00114000 | 2024-05-22 10:55AM EDT | 114.00 | 0.60 | 0.20 | 0.40 | -0.10 | -14.29% | 3 | 250 | 20.36% |
| EMR240524P00115000 | 2024-05-21 10:41AM EDT | 115.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 2 | 102 | 20.02% |
| EMR240524P00116000 | 2024-05-17 1:54PM EDT | 116.00 | 3.59 | 0.50 | 2.55 | 0.00 | - | 10 | 13 | 53.27% |
| EMR240524P00118000 | 2024-05-20 11:38AM EDT | 118.00 | 3.70 | 2.50 | 4.20 | 0.00 | - | 2 | 7 | 62.40% |
| EMR240524P00119000 | 2024-04-16 3:11PM EDT | 119.00 | 8.00 | 5.10 | 6.50 | 0.00 | - | - | 1 | 92.33% |
© 2024 Yahoo. Todos los derechos reservados.