Mercados españoles cerrados
S&P 500
5.200,79 +13,12 (+0,25%) Nasdaq
16.326,30 +23,55 (+0,14%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0776 +0,0024 (+0,23%) Petróleo Brent
83,50 -0,08 (-0,10%) Bitcoin EUR
57.897,33 +241,77 (+0,42%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:06PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816C00100000 | 2024-03-08 12:33PM EDT | 100.00 | 230.40 | 264.70 | 269.50 | 0.00 | - | 7 | 7 | 0.00% |
| EME240816C00185000 | 2023-09-20 3:33PM EDT | 185.00 | 46.90 | 28.50 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00200000 | 2024-01-02 3:14PM EDT | 200.00 | 28.80 | 42.30 | 45.00 | 0.00 | - | 5 | 5 | 0.00% |
| EME240816C00210000 | 2024-02-02 2:41PM EDT | 210.00 | 38.61 | 112.50 | 117.40 | 0.00 | - | 4 | 4 | 0.00% |
| EME240816C00220000 | 2024-03-21 12:59PM EDT | 220.00 | 129.60 | 111.00 | 115.50 | 0.00 | - | 2 | 34 | 0.00% |
| EME240816C00230000 | 2023-12-18 4:04PM EDT | 230.00 | 15.00 | 16.20 | 19.30 | 0.00 | - | 2 | 1 | 0.00% |
| EME240816C00240000 | 2024-02-09 11:27AM EDT | 240.00 | 23.81 | 90.80 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| EME240816C00250000 | 2024-02-13 3:54PM EDT | 250.00 | 17.01 | 82.50 | 85.80 | 0.00 | - | 15 | 16 | 0.00% |
| EME240816C00260000 | 2024-03-08 12:33PM EDT | 260.00 | 77.40 | 109.00 | 113.90 | 0.00 | - | 21 | 21 | 0.00% |
| EME240816C00270000 | 2024-02-29 12:16PM EDT | 270.00 | 55.21 | 86.00 | 90.00 | 0.00 | - | 2 | 2 | 0.00% |
| EME240816C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 60.24 | 105.50 | 110.40 | 0.00 | - | 1 | 41 | 51.58% |
| EME240816C00290000 | 2024-05-03 12:49PM EDT | 290.00 | 82.00 | 95.70 | 100.50 | 0.00 | - | 1 | 13 | 53.63% |
| EME240816C00300000 | 2024-04-30 10:13AM EDT | 300.00 | 73.55 | 86.50 | 90.50 | 0.00 | - | 1 | 22 | 48.98% |
| EME240816C00310000 | 2024-05-01 10:13AM EDT | 310.00 | 55.90 | 77.60 | 81.70 | 0.00 | - | 1 | 6 | 46.89% |
| EME240816C00320000 | 2024-05-01 10:16AM EDT | 320.00 | 48.70 | 68.50 | 72.40 | 0.00 | - | 1 | 3 | 43.56% |
| EME240816C00330000 | 2024-04-30 11:00AM EDT | 330.00 | 48.64 | 60.00 | 63.60 | 0.00 | - | 10 | 7 | 40.95% |
| EME240816C00340000 | 2024-05-06 3:57PM EDT | 340.00 | 45.77 | 51.50 | 55.00 | 0.00 | - | 3 | 6 | 38.37% |
| EME240816C00350000 | 2024-04-18 2:18PM EDT | 350.00 | 20.10 | 44.30 | 47.40 | 0.00 | - | 3 | 27 | 36.92% |
| EME240816C00360000 | 2024-05-09 11:09AM EDT | 360.00 | 38.39 | 37.20 | 40.70 | +5.67 | +17.33% | 5 | 218 | 36.16% |
| EME240816C00370000 | 2024-05-08 3:43PM EDT | 370.00 | 30.77 | 30.50 | 34.40 | 0.00 | - | 3 | 4 | 35.26% |
| EME240816C00400000 | 2024-05-06 2:51PM EDT | 400.00 | 14.55 | 15.00 | 18.50 | 0.00 | - | 2 | 119 | 32.24% |
| EME240816C00410000 | 2024-05-09 11:09AM EDT | 410.00 | 13.10 | 11.50 | 6.50 | +7.10 | +118.33% | 5 | 10 | 20.28% |
| EME240816C00420000 | 2024-05-07 1:05PM EDT | 420.00 | 9.41 | 8.00 | 11.70 | 0.00 | - | 15 | 115 | 31.43% |
| EME240816C00430000 | 2024-04-04 10:22AM EDT | 430.00 | 10.45 | 2.05 | 6.90 | 0.00 | - | 25 | 25 | 27.57% |
| EME240816C00440000 | 2024-03-21 9:30AM EDT | 440.00 | 2.75 | 0.10 | 4.40 | 0.00 | - | 1 | 3 | 25.99% |
| EME240816C00450000 | 2024-03-21 10:42AM EDT | 450.00 | 2.60 | 0.60 | 4.80 | 0.00 | - | 6 | 8 | 29.45% |
| EME240816C00460000 | 2024-04-04 2:10PM EDT | 460.00 | 5.30 | 0.10 | 4.70 | 0.00 | - | 1 | 12 | 31.78% |
| EME240816C00480000 | 2024-05-06 9:55AM EDT | 480.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 37.18% |
| EME240816C00490000 | 2024-04-30 11:52AM EDT | 490.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 10 | 25 | 39.42% |
| EME240816C00500000 | 2024-03-22 9:30AM EDT | 500.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 41.11% |
| EME240816C00520000 | 2024-04-03 9:30AM EDT | 520.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816P00155000 | 2023-09-07 3:39PM EDT | 155.00 | 5.90 | 2.00 | 5.50 | 0.00 | - | - | 1 | 112.40% |
| EME240816P00160000 | 2023-10-02 10:38AM EDT | 160.00 | 4.50 | 2.55 | 4.50 | 0.00 | - | 3 | 5 | 107.40% |
| EME240816P00165000 | 2023-11-16 11:28AM EDT | 165.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 1 | 5 | 101.70% |
| EME240816P00170000 | 2023-09-12 10:37AM EDT | 170.00 | 4.60 | 4.90 | 7.40 | 0.00 | - | 1 | 10 | 115.17% |
| EME240816P00175000 | 2023-12-19 11:41AM EDT | 175.00 | 4.90 | 2.35 | 4.40 | 0.00 | - | 1 | 13 | 96.67% |
| EME240816P00180000 | 2023-12-19 11:41AM EDT | 180.00 | 5.40 | 3.50 | 5.10 | 0.00 | - | 1 | 5 | 98.96% |
| EME240816P00185000 | 2023-08-08 10:02AM EDT | 185.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 2 | 112.67% |
| EME240816P00195000 | 2023-12-13 4:21PM EDT | 195.00 | 8.60 | 5.90 | 8.40 | 0.00 | - | 3 | 6 | 102.53% |
| EME240816P00200000 | 2023-12-14 1:19PM EDT | 200.00 | 9.20 | 7.00 | 9.90 | 0.00 | - | - | 3 | 104.24% |
| EME240816P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 71.39% |
| EME240816P00220000 | 2024-02-28 11:03AM EDT | 220.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 66.63% |
| EME240816P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 51.44% |
| EME240816P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EME240816P00250000 | 2024-02-28 10:30AM EDT | 250.00 | 8.50 | 0.60 | 5.00 | 0.00 | - | 5 | 5 | 55.35% |
| EME240816P00260000 | 2024-03-15 9:30AM EDT | 260.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 59.40% |
| EME240816P00270000 | 2024-03-26 2:24PM EDT | 270.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 12 | 16 | 54.86% |
| EME240816P00280000 | 2024-04-05 9:30AM EDT | 280.00 | 2.75 | 0.20 | 4.80 | 0.00 | - | 1 | 12 | 49.85% |
| EME240816P00290000 | 2024-04-03 3:29PM EDT | 290.00 | 3.67 | 0.20 | 3.20 | 0.00 | - | 7 | 8 | 40.65% |
| EME240816P00300000 | 2024-04-01 12:45PM EDT | 300.00 | 6.25 | 2.00 | 6.00 | 0.00 | - | 10 | 2 | 44.46% |
| EME240816P00320000 | 2024-03-25 9:30AM EDT | 320.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| EME240816P00330000 | 2024-05-06 11:27AM EDT | 330.00 | 6.36 | 4.30 | 6.80 | 0.00 | - | 1 | 113 | 33.26% |
| EME240816P00340000 | 2024-04-22 1:53PM EDT | 340.00 | 24.70 | 4.60 | 8.00 | 0.00 | - | 8 | 16 | 31.05% |
| EME240816P00350000 | 2024-04-17 12:42PM EDT | 350.00 | 29.90 | 8.10 | 11.00 | 0.00 | - | - | 1 | 31.20% |
| EME240816P00360000 | 2024-04-08 9:30AM EDT | 360.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.