Mercado abrirá em 1 h 8 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,72 -0,23 (-0,32%) OURO
2.640,30 +25,70 (+0,98%) Bitcoin USD
63.457,27 +873,68 (+1,40%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240920C00230000 | 2024-08-08 3:06PM EDT | 230.00 | 127.36 | 121.90 | 125.30 | 0.00 | - | 2 | 0 | 0.00% |
| EME240920C00240000 | 2024-09-19 12:30PM EDT | 240.00 | 186.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME240920C00250000 | 2024-07-29 3:12PM EDT | 250.00 | 119.72 | 129.80 | 133.10 | 0.00 | - | 2 | 0 | 0.00% |
| EME240920C00260000 | 2024-09-12 12:39PM EDT | 260.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EME240920C00270000 | 2024-07-19 3:16PM EDT | 270.00 | 98.12 | 95.50 | 100.00 | 0.00 | - | 2 | 1 | 0.00% |
| EME240920C00280000 | 2024-09-12 12:37PM EDT | 280.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EME240920C00300000 | 2024-09-19 12:22PM EDT | 300.00 | 125.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EME240920C00310000 | 2024-09-19 12:22PM EDT | 310.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME240920C00330000 | 2024-09-18 1:42PM EDT | 330.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EME240920C00340000 | 2024-09-19 12:30PM EDT | 340.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EME240920C00350000 | 2024-09-18 1:40PM EDT | 350.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| EME240920C00360000 | 2024-09-18 1:42PM EDT | 360.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| EME240920C00370000 | 2024-09-16 12:09PM EDT | 370.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| EME240920C00380000 | 2024-09-18 3:56PM EDT | 380.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| EME240920C00390000 | 2024-09-19 12:30PM EDT | 390.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| EME240920C00400000 | 2024-09-19 3:16PM EDT | 400.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| EME240920C00410000 | 2024-09-19 2:46PM EDT | 410.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 76 | 38 | 0.00% |
| EME240920C00420000 | 2024-09-19 3:00PM EDT | 420.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| EME240920C00520000 | 2024-07-24 1:33PM EDT | 520.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 220.02% |
| EME240920C00530000 | 2024-07-31 10:27AM EDT | 530.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 215.63% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240920P00250000 | 2024-07-23 3:13PM EDT | 250.00 | 0.87 | 0.00 | 1.45 | 0.00 | - | - | 1 | 515.43% |
| EME240920P00270000 | 2024-07-22 9:30AM EDT | 270.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 11 | 452.73% |
| EME240920P00290000 | 2024-07-26 12:48PM EDT | 290.00 | 1.60 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 397.75% |
| EME240920P00300000 | 2024-08-27 9:52AM EDT | 300.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| EME240920P00320000 | 2024-09-13 2:20PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| EME240920P00330000 | 2024-09-12 10:34AM EDT | 330.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| EME240920P00340000 | 2024-09-19 11:28AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| EME240920P00350000 | 2024-09-13 1:20PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| EME240920P00360000 | 2024-09-05 1:46PM EDT | 360.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 50.00% |
| EME240920P00370000 | 2024-09-13 11:13AM EDT | 370.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| EME240920P00380000 | 2024-09-18 12:24PM EDT | 380.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| EME240920P00390000 | 2024-09-16 2:59PM EDT | 390.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| EME240920P00400000 | 2024-09-17 11:36AM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| EME240920P00410000 | 2024-09-19 11:21AM EDT | 410.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EME240920P00460000 | 2024-08-12 9:38AM EDT | 460.00 | 104.00 | 93.00 | 97.00 | 0.00 | - | 1 | 0 | 858.96% |
| EME240920P00470000 | 2024-07-29 10:23AM EDT | 470.00 | 98.25 | 88.40 | 91.70 | 0.00 | - | - | 0 | 730.88% |
| EME240920P00510000 | 2024-09-03 10:08AM EDT | 510.00 | 139.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME240920P00520000 | 2024-09-03 10:08AM EDT | 520.00 | 149.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME240920P00530000 | 2024-08-02 9:31AM EDT | 530.00 | 176.00 | 135.40 | 139.00 | 0.00 | - | 1 | 0 | 777.73% |
© 2024 Yahoo. Todos os direitos reservados.