Mercado abrirá em 1 h 24 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,37 +0,04 (+0,05%) OURO
2.325,10 -3,90 (-0,17%) Bitcoin USD
65.177,13 -649,89 (-0,99%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 114.92% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 71.31% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 0.00% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 0.00% |
| EME240719C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 60.38% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 66.00 | 70.80 | 0.00 | - | 1 | 19 | 61.27% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EME240719C00350000 | 2024-06-17 1:30PM EDT | 350.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| EME240719C00360000 | 2024-05-24 10:33AM EDT | 360.00 | 42.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EME240719C00370000 | 2024-06-13 12:52PM EDT | 370.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| EME240719C00380000 | 2024-06-17 1:13PM EDT | 380.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| EME240719C00390000 | 2024-06-17 12:05PM EDT | 390.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| EME240719C00400000 | 2024-06-17 10:31AM EDT | 400.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 3.13% |
| EME240719C00410000 | 2024-06-17 1:00PM EDT | 410.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| EME240719C00420000 | 2024-06-12 2:27PM EDT | 420.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.78% |
| EME240719C00520000 | 2024-06-14 10:58AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.43% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 142.24% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 163.89% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 159.23% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 151.10% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 159.57% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 117.97% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 109.90% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 102.15% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 96.61% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 88.48% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 80.44% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 11 | 48 | 53.64% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 56.41% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 53.50% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| EME240719P00330000 | 2024-05-28 9:44AM EDT | 330.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| EME240719P00340000 | 2024-06-17 9:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| EME240719P00350000 | 2024-06-07 10:36AM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| EME240719P00360000 | 2024-06-17 3:09PM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| EME240719P00370000 | 2024-06-17 10:47AM EDT | 370.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 3.13% |
| EME240719P00380000 | 2024-06-17 3:44PM EDT | 380.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.78% |
| EME240719P00390000 | 2024-06-17 2:14PM EDT | 390.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.