Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
11.108,80 +52,40 (+0,47%) Euro Stoxx 50
4.922,57 +37,12 (+0,76%) Dólar/Euro
1,0722 -0,0027 (-0,25%) Petróleo Brent
85,47 +0,14 (+0,16%) Oro
2.352,30 +5,40 (+0,23%) Bitcoin EUR
61.811,29 +938,94 (+1,54%)
Emerson Electric Co. (EMR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 884.96% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 639.06% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-05-15 3:48PM EDT | 60.00 | 54.02 | 44.60 | 48.50 | 0.00 | - | 5 | 23 | 0.00% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 405.08% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2024-05-15 3:07PM EDT | 75.00 | 39.70 | 29.60 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 587.40% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 31.60 | 35.60 | 0.00 | - | 2 | 5 | 551.07% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-06-06 10:03AM EDT | 85.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| EMR240621C00087500 | 2024-06-07 3:34PM EDT | 87.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 0.00% |
| EMR240621C00090000 | 2024-06-18 10:00AM EDT | 90.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| EMR240621C00092500 | 2024-06-17 2:39PM EDT | 92.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| EMR240621C00095000 | 2024-06-17 10:47AM EDT | 95.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 21 | 385 | 0.00% |
| EMR240621C00097500 | 2024-06-18 1:20PM EDT | 97.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| EMR240621C00100000 | 2024-06-18 3:29PM EDT | 100.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,334 | 0.00% |
| EMR240621C00101000 | 2024-06-07 2:56PM EDT | 101.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EMR240621C00102000 | 2024-06-17 9:58AM EDT | 102.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EMR240621C00103000 | 2024-06-14 12:59PM EDT | 103.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| EMR240621C00105000 | 2024-06-18 2:37PM EDT | 105.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 56 | 2,581 | 0.00% |
| EMR240621C00106000 | 2024-06-18 12:12PM EDT | 106.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| EMR240621C00107000 | 2024-06-18 12:48PM EDT | 107.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 0.00% |
| EMR240621C00108000 | 2024-06-18 3:59PM EDT | 108.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 37 | 144 | 0.00% |
| EMR240621C00109000 | 2024-06-18 3:37PM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 76 | 1.56% |
| EMR240621C00110000 | 2024-06-18 2:40PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,556 | 6.25% |
| EMR240621C00111000 | 2024-06-18 2:56PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 86 | 6.25% |
| EMR240621C00112000 | 2024-06-12 11:04AM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| EMR240621C00113000 | 2024-06-10 3:30PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| EMR240621C00114000 | 2024-06-03 12:37PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 12.50% |
| EMR240621C00115000 | 2024-06-18 2:34PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4,814 | 25.00% |
| EMR240621C00116000 | 2024-06-11 9:57AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 25.00% |
| EMR240621C00117000 | 2024-06-17 2:45PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| EMR240621C00118000 | 2024-06-18 9:58AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 439 | 25.00% |
| EMR240621C00119000 | 2024-06-18 9:52AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 25.00% |
| EMR240621C00120000 | 2024-06-18 3:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 2,283 | 25.00% |
| EMR240621C00121000 | 2024-06-18 9:53AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 25.00% |
| EMR240621C00122000 | 2024-06-18 9:53AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 25.00% |
| EMR240621C00123000 | 2024-06-18 12:23PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 49 | 50.00% |
| EMR240621C00124000 | 2024-06-11 10:54AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EMR240621C00125000 | 2024-06-18 12:20PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 907 | 50.00% |
| EMR240621C00130000 | 2024-06-13 2:09PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 224 | 50.00% |
| EMR240621C00135000 | 2024-06-13 2:06PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 125 | 50.00% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 252.15% |
| EMR240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 633.98% |
| EMR240621P00050000 | 2024-05-08 11:40AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 564.84% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 445.31% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 392.97% |
| EMR240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 50.00% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 407.03% |
| EMR240621P00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 50.00% |
| EMR240621P00077500 | 2024-06-05 1:55PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| EMR240621P00080000 | 2024-06-14 12:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 888 | 50.00% |
| EMR240621P00082500 | 2024-06-14 2:21PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 446 | 50.00% |
| EMR240621P00084000 | 2024-06-14 2:47PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| EMR240621P00085000 | 2024-06-17 9:48AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 1,570 | 50.00% |
| EMR240621P00087500 | 2024-06-18 3:18PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 628 | 50.00% |
| EMR240621P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 543 | 227.73% |
| EMR240621P00092500 | 2024-06-18 11:01AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 605 | 50.00% |
| EMR240621P00095000 | 2024-06-18 9:39AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 562 | 50.00% |
| EMR240621P00097500 | 2024-05-09 11:50AM EDT | 97.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 906 | 113.48% |
| EMR240621P00100000 | 2024-06-18 12:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 995 | 25.00% |
| EMR240621P00101000 | 2024-06-14 11:04AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EMR240621P00102000 | 2024-06-07 11:40AM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| EMR240621P00103000 | 2024-06-17 1:30PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 206 | 12.50% |
| EMR240621P00104000 | 2024-06-18 9:31AM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 12.50% |
| EMR240621P00105000 | 2024-06-18 12:23PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,912 | 12.50% |
| EMR240621P00106000 | 2024-06-18 2:39PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 6.25% |
| EMR240621P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| EMR240621P00108000 | 2024-06-18 3:51PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| EMR240621P00109000 | 2024-06-18 3:41PM EDT | 109.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.00% |
| EMR240621P00110000 | 2024-06-18 10:33AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 970 | 0.00% |
| EMR240621P00111000 | 2024-06-18 1:20PM EDT | 111.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| EMR240621P00112000 | 2024-06-18 3:20PM EDT | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EMR240621P00113000 | 2024-06-18 3:10PM EDT | 113.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| EMR240621P00114000 | 2024-06-17 1:32PM EDT | 114.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| EMR240621P00115000 | 2024-06-04 2:37PM EDT | 115.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 0.00% |
| EMR240621P00117000 | 2024-05-24 12:05PM EDT | 117.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621P00120000 | 2024-06-04 1:22PM EDT | 120.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 8.50 | 11.40 | 0.00 | - | 10 | 36 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.