Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
11.042,30 -110,70 (-0,99%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0735 -0,0016 (-0,15%) Petróleo Brent
84,19 +0,61 (+0,73%) Oro
2.322,70 +0,40 (+0,02%) Bitcoin EUR
57.003,23 -1.163,01 (-2,00%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-02-28 12:59PM EDT | 280.00 | 35.35 | 74.50 | 78.50 | 0.00 | - | 1 | 4 | 0.00% |
| EME240719C00290000 | 2024-03-22 9:56AM EDT | 290.00 | 64.91 | 45.00 | 49.50 | 0.00 | - | 3 | 10 | 0.00% |
| EME240719C00300000 | 2024-03-27 3:02PM EDT | 300.00 | 60.78 | 57.50 | 61.90 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| EME240719C00320000 | 2024-05-01 10:50AM EDT | 320.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-08 12:34PM EDT | 340.00 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| EME240719C00350000 | 2024-05-08 12:24PM EDT | 350.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| EME240719C00360000 | 2024-05-06 2:54PM EDT | 360.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| EME240719C00370000 | 2024-05-07 3:08PM EDT | 370.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| EME240719C00380000 | 2024-05-08 3:55PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.10% |
| EME240719C00390000 | 2024-05-06 3:07PM EDT | 390.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 1.56% |
| EME240719C00400000 | 2024-05-06 1:24PM EDT | 400.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 3.13% |
| EME240719C00410000 | 2024-05-07 12:56PM EDT | 410.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| EME240719C00430000 | 2024-04-04 10:19AM EDT | 430.00 | 5.88 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 29.29% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.93% |
| EME240719C00520000 | 2024-04-24 12:58PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 94.04% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 25.00% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 105.23% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 99.78% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 105.29% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 77.66% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 72.27% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 67.09% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 63.37% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 57.93% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| EME240719P00290000 | 2024-04-25 9:33AM EDT | 290.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 12.50% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 12.50% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EME240719P00320000 | 2024-05-06 10:48AM EDT | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| EME240719P00330000 | 2024-05-06 3:43PM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 6.25% |
| EME240719P00340000 | 2024-05-08 1:08PM EDT | 340.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| EME240719P00350000 | 2024-05-06 12:49PM EDT | 350.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| EME240719P00360000 | 2024-05-03 10:35AM EDT | 360.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| EME240719P00370000 | 2024-05-07 10:23AM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.