Mercado abrirá em 4 h 42 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,41 +0,18 (+0,23%) OURO
2.388,70 +3,20 (+0,13%) Bitcoin USD
66.322,67 +34,52 (+0,05%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018C00200000 | 2024-05-06 10:16AM EDT | 200.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018C00250000 | 2024-03-15 12:47PM EDT | 250.00 | 91.00 | 108.70 | 113.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241018C00260000 | 2024-02-27 11:18AM EDT | 260.00 | 40.00 | 98.00 | 102.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241018C00270000 | 2024-02-28 10:48AM EDT | 270.00 | 45.00 | 89.80 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018C00290000 | 2024-04-03 3:09PM EDT | 290.00 | 88.90 | 82.50 | 86.90 | 0.00 | - | 1 | 1 | 25.06% |
| EME241018C00300000 | 2024-04-30 10:34AM EDT | 300.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00310000 | 2024-02-26 10:42AM EDT | 310.00 | 12.29 | 60.70 | 62.70 | 0.00 | - | 1 | 7 | 0.00% |
| EME241018C00320000 | 2024-05-10 2:34PM EDT | 320.00 | 75.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EME241018C00330000 | 2024-05-16 9:44AM EDT | 330.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00340000 | 2024-05-10 2:38PM EDT | 340.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018C00350000 | 2024-03-05 10:34AM EDT | 350.00 | 24.50 | 44.10 | 47.20 | 0.00 | - | 1 | 1 | 34.89% |
| EME241018C00360000 | 2024-04-15 9:40AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00370000 | 2024-05-14 11:09AM EDT | 370.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EME241018C00380000 | 2024-05-16 2:00PM EDT | 380.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EME241018C00390000 | 2024-04-30 12:13PM EDT | 390.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| EME241018C00400000 | 2024-05-14 11:40AM EDT | 400.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EME241018C00420000 | 2024-05-08 12:33PM EDT | 420.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EME241018C00430000 | 2024-05-06 9:58AM EDT | 430.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EME241018C00450000 | 2024-03-21 1:13PM EDT | 450.00 | 4.00 | 1.10 | 6.00 | 0.00 | - | - | 2 | 27.46% |
| EME241018C00460000 | 2024-05-06 10:26AM EDT | 460.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EME241018C00500000 | 2024-03-25 9:30AM EDT | 500.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018P00180000 | 2024-02-20 10:30AM EDT | 180.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.71% |
| EME241018P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 11 | 11 | 56.17% |
| EME241018P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 4.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.00% |
| EME241018P00300000 | 2024-05-13 10:17AM EDT | 300.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME241018P00310000 | 2024-05-15 3:10PM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EME241018P00320000 | 2024-05-07 3:05PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME241018P00330000 | 2024-03-07 2:02PM EDT | 330.00 | 29.40 | 13.70 | 15.30 | 0.00 | - | 3 | 10 | 36.38% |
| EME241018P00340000 | 2024-05-10 3:34PM EDT | 340.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EME241018P00350000 | 2024-05-14 12:42PM EDT | 350.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME241018P00360000 | 2024-05-16 11:25AM EDT | 360.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EME241018P00370000 | 2024-05-08 3:56PM EDT | 370.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EME241018P00380000 | 2024-05-16 1:57PM EDT | 380.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EME241018P00410000 | 2024-05-13 12:03PM EDT | 410.00 | 44.00 | 41.10 | 45.90 | 0.00 | - | 2 | 2 | 24.56% |
© 2024 Yahoo. Todos os direitos reservados.