Mercados españoles abiertos en 4 hrs 13 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.365,08 +162,71 (+0,43%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,83 +0,25 (+0,30%) Bitcoin EUR
57.363,07 -1.068,91 (-1,83%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115C00100000 | 2024-01-11 1:48PM EDT | 100.00 | 122.20 | 146.50 | 151.00 | 0.00 | - | 4 | 104 | 0.00% |
| EME241115C00130000 | 2023-10-25 3:59PM EDT | 130.00 | 72.00 | 92.00 | 96.00 | 0.00 | - | - | 0 | 0.00% |
| EME241115C00150000 | 2024-02-28 10:34AM EDT | 150.00 | 153.00 | 202.50 | 207.40 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00160000 | 2023-10-04 10:51AM EDT | 160.00 | 58.40 | 59.10 | 62.70 | 0.00 | - | - | 11 | 0.00% |
| EME241115C00165000 | 2023-12-13 10:46AM EDT | 165.00 | 63.73 | 63.10 | 66.40 | 0.00 | - | - | 1 | 0.00% |
| EME241115C00185000 | 2023-11-15 10:38AM EDT | 185.00 | 50.30 | 47.10 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00195000 | 2024-03-05 4:16PM EDT | 195.00 | 135.50 | 167.00 | 171.50 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00200000 | 2024-04-19 12:03PM EDT | 200.00 | 138.50 | 183.50 | 188.00 | 0.00 | - | 5 | 4 | 68.87% |
| EME241115C00210000 | 2024-02-22 3:31PM EDT | 210.00 | 59.90 | 143.50 | 148.40 | 0.00 | - | 1 | 1 | 0.00% |
| EME241115C00220000 | 2024-02-15 2:09PM EDT | 220.00 | 46.00 | 116.30 | 121.00 | 0.00 | - | 1 | 18 | 0.00% |
| EME241115C00230000 | 2024-01-05 4:02PM EDT | 230.00 | 17.10 | 28.10 | 31.40 | 0.00 | - | 50 | 50 | 0.00% |
| EME241115C00240000 | 2024-01-04 2:44PM EDT | 240.00 | 13.70 | 22.50 | 26.00 | 0.00 | - | - | 20 | 0.00% |
| EME241115C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 90.70 | 124.00 | 128.50 | 0.00 | - | 1 | 29 | 0.00% |
| EME241115C00260000 | 2024-02-22 3:31PM EDT | 260.00 | 26.10 | 99.00 | 103.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241115C00270000 | 2024-02-26 1:30PM EDT | 270.00 | 35.25 | 93.60 | 97.40 | 0.00 | - | 1 | 5 | 0.00% |
| EME241115C00280000 | 2024-02-08 1:18PM EDT | 280.00 | 11.00 | 64.70 | 68.50 | 0.00 | - | - | 2 | 0.00% |
| EME241115C00290000 | 2024-05-07 11:42AM EDT | 290.00 | 100.20 | 100.00 | 104.50 | 0.00 | - | 1 | 12 | 48.99% |
| EME241115C00300000 | 2024-04-09 10:30AM EDT | 300.00 | 71.10 | 91.50 | 95.40 | 0.00 | - | 1 | 29 | 46.27% |
| EME241115C00310000 | 2024-04-29 2:45PM EDT | 310.00 | 73.80 | 83.50 | 86.90 | 0.00 | - | 1 | 1 | 44.24% |
| EME241115C00320000 | 2024-04-18 3:33PM EDT | 320.00 | 46.57 | 75.50 | 79.00 | 0.00 | - | 1 | 53 | 42.76% |
| EME241115C00330000 | 2024-04-18 2:36PM EDT | 330.00 | 41.20 | 68.00 | 71.50 | 0.00 | - | 16 | 30 | 41.50% |
| EME241115C00340000 | 2024-05-06 9:31AM EDT | 340.00 | 56.50 | 60.50 | 64.40 | 0.00 | - | 1 | 24 | 40.40% |
| EME241115C00350000 | 2024-04-26 9:46AM EDT | 350.00 | 39.50 | 54.00 | 57.50 | 0.00 | - | 1 | 8 | 39.21% |
| EME241115C00360000 | 2024-04-12 2:26PM EDT | 360.00 | 37.10 | 47.50 | 51.50 | 0.00 | - | 5 | 3 | 38.60% |
| EME241115C00370000 | 2024-04-18 11:45AM EDT | 370.00 | 25.70 | 41.50 | 45.50 | 0.00 | - | 76 | 77 | 37.66% |
| EME241115C00380000 | 2024-05-06 11:07AM EDT | 380.00 | 35.80 | 36.00 | 39.90 | 0.00 | - | 2 | 0 | 36.77% |
| EME241115C00390000 | 2024-05-06 11:01AM EDT | 390.00 | 32.25 | 31.00 | 34.70 | 0.00 | - | 1 | 73 | 35.91% |
| EME241115C00400000 | 2024-04-30 11:12AM EDT | 400.00 | 22.80 | 26.50 | 30.50 | 0.00 | - | 3 | 22 | 35.62% |
| EME241115C00410000 | 2024-05-07 10:33AM EDT | 410.00 | 23.00 | 22.60 | 26.50 | 0.00 | - | 7 | 58 | 35.17% |
| EME241115C00420000 | 2024-05-03 12:53PM EDT | 420.00 | 16.57 | 19.20 | 23.00 | 0.00 | - | 1 | 11 | 34.84% |
| EME241115C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EME241115C00440000 | 2024-04-03 9:39AM EDT | 440.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| EME241115C00450000 | 2024-05-08 12:23PM EDT | 450.00 | 11.80 | 11.60 | 14.50 | +0.60 | +5.36% | 2 | 256 | 33.87% |
| EME241115C00460000 | 2024-05-07 9:36AM EDT | 460.00 | 9.50 | 9.70 | 12.50 | 0.00 | - | 6 | 15 | 33.80% |
| EME241115C00470000 | 2024-05-06 1:13PM EDT | 470.00 | 8.00 | 6.00 | 10.40 | 0.00 | - | 1 | 10 | 33.31% |
| EME241115C00500000 | 2024-04-03 11:02AM EDT | 500.00 | 6.75 | 0.50 | 4.90 | 0.00 | - | 5 | 5 | 30.61% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115P00115000 | 2024-02-20 10:30AM EDT | 115.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 20 | 95.85% |
| EME241115P00120000 | 2024-02-20 10:30AM EDT | 120.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 20 | 92.64% |
| EME241115P00130000 | 2024-04-25 9:52AM EDT | 130.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 74.24% |
| EME241115P00135000 | 2024-01-04 2:50PM EDT | 135.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 100 | 84.51% |
| EME241115P00140000 | 2023-12-14 12:59PM EDT | 140.00 | 2.27 | 0.05 | 4.40 | 0.00 | - | - | 4 | 79.93% |
| EME241115P00145000 | 2023-10-05 3:38PM EDT | 145.00 | 4.10 | 1.00 | 5.50 | 0.00 | - | - | 1 | 83.56% |
| EME241115P00150000 | 2023-11-17 11:25AM EDT | 150.00 | 3.20 | 1.10 | 4.70 | 0.00 | - | 1 | 1 | 78.98% |
| EME241115P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 73.57% |
| EME241115P00160000 | 2023-09-28 9:50AM EDT | 160.00 | 5.50 | 5.80 | 8.50 | 0.00 | - | 1 | 4 | 91.75% |
| EME241115P00165000 | 2023-08-17 9:56AM EDT | 165.00 | 5.30 | 3.00 | 8.00 | 0.00 | - | - | 1 | 83.03% |
| EME241115P00170000 | 2023-09-08 10:14AM EDT | 170.00 | 6.10 | 5.50 | 9.80 | 0.00 | - | 1 | 2 | 87.79% |
| EME241115P00175000 | 2023-10-18 12:49PM EDT | 175.00 | 10.90 | 6.00 | 6.90 | 0.00 | - | 14 | 16 | 81.23% |
| EME241115P00180000 | 2023-09-06 9:54AM EDT | 180.00 | 7.30 | 10.50 | 12.10 | 0.00 | - | 1 | 1 | 92.66% |
| EME241115P00185000 | 2024-01-11 1:54PM EDT | 185.00 | 7.00 | 2.55 | 4.90 | 0.00 | - | 4 | 16 | 66.55% |
| EME241115P00190000 | 2023-12-28 11:24AM EDT | 190.00 | 9.70 | 5.70 | 9.60 | 0.00 | - | 2 | 8 | 77.45% |
| EME241115P00195000 | 2024-02-20 12:04PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| EME241115P00200000 | 2023-12-18 2:47PM EDT | 200.00 | 12.60 | 8.60 | 12.60 | 0.00 | - | - | 11 | 80.23% |
| EME241115P00210000 | 2023-12-20 11:35AM EDT | 210.00 | 15.30 | 12.70 | 16.30 | 0.00 | - | 14 | 18 | 83.81% |
| EME241115P00220000 | 2023-12-21 12:45PM EDT | 220.00 | 21.50 | 16.70 | 19.80 | 0.00 | - | - | 10 | 85.89% |
| EME241115P00240000 | 2024-03-14 3:55PM EDT | 240.00 | 4.50 | 0.30 | 4.90 | 0.00 | - | 5 | 10 | 49.01% |
| EME241115P00250000 | 2024-04-09 10:41AM EDT | 250.00 | 3.75 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 45.00% |
| EME241115P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 4.95 | 4.40 | 8.90 | 0.00 | - | 1 | 1 | 50.60% |
| EME241115P00270000 | 2024-03-12 12:47PM EDT | 270.00 | 9.90 | 3.20 | 8.00 | 0.00 | - | - | 2 | 45.21% |
| EME241115P00290000 | 2024-05-06 10:15AM EDT | 290.00 | 5.50 | 2.75 | 6.40 | 0.00 | - | 1 | 20 | 35.41% |
| EME241115P00300000 | 2024-05-01 9:46AM EDT | 300.00 | 9.50 | 5.90 | 8.00 | 0.00 | - | 5 | 12 | 34.83% |
| EME241115P00310000 | 2024-05-03 10:23AM EDT | 310.00 | 10.55 | 4.80 | 9.50 | 0.00 | - | 5 | 5 | 33.70% |
| EME241115P00320000 | 2024-05-07 10:36AM EDT | 320.00 | 10.35 | 6.70 | 11.50 | 0.00 | - | 5 | 1 | 32.92% |
| EME241115P00330000 | 2024-05-06 12:50PM EDT | 330.00 | 13.00 | 9.20 | 13.30 | 0.00 | - | 5 | 5 | 31.53% |
| EME241115P00340000 | 2024-05-07 10:33AM EDT | 340.00 | 14.95 | 11.60 | 16.00 | 0.00 | - | 9 | 15 | 30.84% |
| EME241115P00350000 | 2024-04-25 1:38PM EDT | 350.00 | 26.90 | 14.70 | 19.00 | 0.00 | - | 2 | 7 | 30.06% |
| EME241115P00360000 | 2024-04-30 11:31AM EDT | 360.00 | 28.50 | 18.20 | 22.40 | 0.00 | - | 2 | 25 | 29.27% |
| EME241115P00370000 | 2024-04-25 1:38PM EDT | 370.00 | 37.50 | 22.20 | 26.50 | 0.00 | - | 1 | 18 | 28.72% |
| EME241115P00380000 | 2024-04-25 1:04PM EDT | 380.00 | 42.70 | 26.70 | 30.90 | 0.00 | - | 7 | 33 | 27.99% |
| EME241115P00410000 | 2024-04-16 1:24PM EDT | 410.00 | 72.40 | 43.00 | 46.90 | 0.00 | - | 2 | 2 | 25.61% |
© 2024 Yahoo. Todos los derechos reservados.