Mercados españoles cerrados en 29 mins

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
352,79+1,20 (+0,34%)
A partir del 12:00PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EME240419C001000002023-11-22 11:13AM EDT100.00117.20114.60119.000.00--20.00%
EME240419C001500002023-12-21 2:18PM EDT150.0065.8868.6073.400.00-100.00%
EME240419C001700002023-10-09 9:50AM EDT170.0044.500.000.000.00-110.00%
EME240419C001800002024-02-06 10:40AM EDT180.0054.500.000.000.00--30.00%
EME240419C001950002024-01-30 11:02AM EDT195.0038.20112.50117.400.00--10.00%
EME240419C002000002024-02-21 11:59AM EDT200.0055.00146.20151.000.00-130.00%
EME240419C002100002024-02-07 3:56PM EDT210.0034.35114.20118.500.00-390.00%
EME240419C002200002024-03-26 2:20PM EDT220.00132.25130.50135.400.00-125779.30%
EME240419C002300002024-03-26 2:20PM EDT230.00122.25120.50125.400.00-121472.56%
EME240419C002400002024-02-28 11:02AM EDT240.0061.83110.50115.400.00-41066.02%
EME240419C002500002024-03-22 2:07PM EDT250.0099.00100.50105.400.00-21759.67%
EME240419C002600002024-02-29 11:02AM EDT260.0057.1091.0095.900.00-53066.38%
EME240419C002700002024-03-06 12:13PM EDT270.0058.9080.5085.600.00-1451.03%
EME240419C002800002024-03-12 2:34PM EDT280.0044.3070.5075.000.00-11368.34%
EME240419C002900002024-03-18 1:47PM EDT290.0042.7160.0065.500.00-11563.68%
EME240419C003000002024-03-27 11:10AM EDT300.0053.7951.0055.500.00-11055.37%
EME240419C003100002024-03-21 10:33AM EDT310.0033.5041.0045.300.00-2645.97%
EME240419C003200002024-03-26 12:07PM EDT320.0033.8531.0035.400.00-29738.29%
EME240419C003300002024-03-27 11:14AM EDT330.0025.9022.2025.800.00-612831.57%
EME240419C003400002024-03-28 11:02AM EDT340.0015.3014.6017.60-1.15-6.99%19828.61%
EME240419C003500002024-03-27 3:44PM EDT350.009.508.1011.50-0.35-3.55%114728.55%
EME240419C003600002024-03-28 10:31AM EDT360.005.284.908.20-0.45-7.85%226132.08%
EME240419C003700002024-03-26 12:22PM EDT370.003.501.554.400.00-101230.17%
EME240419C003800002024-03-28 9:30AM EDT380.002.000.454.20-0.42-17.36%1037.43%
EME240419C004100002024-03-27 10:58AM EDT410.000.650.000.000.00-1112.50%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EME240419P001000002024-03-05 10:40AM EDT100.000.050.004.800.00-66294.97%
EME240419P001400002023-10-05 3:18PM EDT140.002.350.004.600.00--1219.51%
EME240419P001550002023-10-23 10:35AM EDT155.003.500.000.000.00--350.00%
EME240419P001600002023-10-25 2:09PM EDT160.004.300.102.100.00-30166.46%
EME240419P001650002023-12-21 12:07PM EDT165.001.430.004.800.00-39185.94%
EME240419P001700002023-12-21 12:07PM EDT170.001.630.004.800.00-39179.52%
EME240419P001750002024-01-16 1:15PM EDT175.001.000.004.600.00-18171.73%
EME240419P001800002023-12-12 1:40PM EDT180.001.801.101.750.00-18150.88%
EME240419P001850002024-01-03 11:08AM EDT185.003.170.105.000.00-34163.38%
EME240419P001900002024-03-26 2:21PM EDT190.000.110.000.750.00-1224112.99%
EME240419P001950002023-12-18 2:07PM EDT195.003.461.054.000.00-313151.59%
EME240419P002000002024-03-26 2:21PM EDT200.000.250.000.750.00-1213104.49%
EME240419P002100002024-01-24 3:17PM EDT210.005.200.004.800.00-15133.86%
EME240419P002200002024-02-16 11:12AM EDT220.002.130.004.800.00-217123.73%
EME240419P002300002024-02-16 11:12AM EDT230.003.500.004.800.00-215114.01%
EME240419P002400002024-02-26 10:30AM EDT240.003.100.004.800.00-11104.63%
EME240419P002500002023-11-15 4:59PM EDT250.0035.5031.0035.800.00--2250.54%
EME240419P002600002024-02-29 2:41PM EDT260.001.780.000.750.00-3460.40%
EME240419P002700002024-02-28 3:39PM EDT270.001.900.000.750.00-3653.86%
EME240419P002800002024-03-11 9:47AM EDT280.002.000.000.750.00-7853.74%
EME240419P002900002024-03-01 11:17AM EDT290.002.500.000.750.00-1746.90%
EME240419P003000002024-03-27 3:29PM EDT300.000.400.150.700.00-17639.62%
EME240419P003100002024-03-26 9:48AM EDT310.001.650.002.700.00-22447.02%
EME240419P003200002024-03-26 3:02PM EDT320.000.870.054.300.00-15119545.98%
EME240419P003300002024-03-27 3:24PM EDT330.002.000.504.700.00-222938.20%
EME240419P003400002024-03-27 3:11PM EDT340.003.902.354.100.00-24926.24%
EME240419P003500002024-03-27 3:11PM EDT350.006.966.507.50-0.84-10.77%25725.08%
EME240419P003600002024-03-27 1:57PM EDT360.0012.1911.1014.100.00-202028.27%
EME240419P003700002024-03-26 11:10AM EDT370.0020.5018.6022.000.00-1131.46%
EME240419P004000002024-03-27 11:03AM EDT400.0048.0045.6050.100.00-2245.23%