Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.080,00 -200,10 (-0,31%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117C00185000 | 2024-05-22 11:54AM EDT | 185.00 | 209.29 | 199.00 | 203.90 | 0.00 | - | - | 5 | 69.13% |
| EME250117C00200000 | 2024-05-09 2:18PM EDT | 200.00 | 190.01 | 180.50 | 185.40 | 0.00 | - | 1 | 1 | 59.36% |
| EME250117C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 104.15 | 93.50 | 98.30 | 0.00 | - | 1 | 1 | 46.02% |
| EME250117C00310000 | 2024-06-03 10:55AM EDT | 310.00 | 81.80 | 85.50 | 90.40 | 0.00 | - | 4 | 4 | 44.73% |
| EME250117C00330000 | 2024-06-18 2:59PM EDT | 330.00 | 78.35 | 70.10 | 73.90 | +78.35 | - | - | 1 | 40.78% |
| EME250117C00350000 | 2024-05-31 10:26AM EDT | 350.00 | 66.15 | 56.50 | 60.90 | 0.00 | - | 1 | 2 | 39.56% |
| EME250117C00360000 | 2024-05-06 1:03PM EDT | 360.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | - | 0 | 38.60% |
| EME250117C00370000 | 2024-06-20 10:28AM EDT | 370.00 | 49.00 | 44.00 | 48.40 | 0.00 | - | 1 | 3 | 37.62% |
| EME250117C00380000 | 2024-06-14 10:29AM EDT | 380.00 | 41.00 | 38.50 | 43.00 | 0.00 | - | 5 | 6 | 36.98% |
| EME250117C00390000 | 2024-06-17 3:45PM EDT | 390.00 | 39.10 | 33.50 | 38.40 | 0.00 | - | 1 | 3 | 36.72% |
| EME250117C00400000 | 2024-06-21 3:36PM EDT | 400.00 | 30.40 | 29.00 | 33.30 | -2.70 | -8.16% | 2 | 6 | 35.72% |
| EME250117C00410000 | 2024-06-21 3:04PM EDT | 410.00 | 25.45 | 25.00 | 29.20 | -7.54 | -22.86% | 1 | 1 | 35.29% |
| EME250117C00420000 | 2024-05-24 1:34PM EDT | 420.00 | 35.50 | 21.00 | 25.70 | 0.00 | - | 1 | 1 | 35.07% |
| EME250117C00430000 | 2024-06-03 9:35AM EDT | 430.00 | 25.00 | 18.00 | 22.90 | 0.00 | - | 1 | 1 | 35.20% |
| EME250117C00440000 | 2024-06-17 2:03PM EDT | 440.00 | 20.30 | 15.00 | 19.30 | 0.00 | - | 1 | 9 | 34.31% |
| EME250117C00450000 | 2024-06-13 2:16PM EDT | 450.00 | 16.10 | 12.00 | 16.90 | 0.00 | - | 1 | 14 | 34.25% |
| EME250117C00460000 | 2024-05-29 2:21PM EDT | 460.00 | 17.80 | 10.00 | 14.20 | 0.00 | - | 1 | 6 | 33.61% |
| EME250117C00470000 | 2024-05-29 1:16PM EDT | 470.00 | 16.04 | 7.50 | 11.90 | 0.00 | - | - | 5 | 33.08% |
| EME250117C00500000 | 2024-05-16 10:45AM EDT | 500.00 | 7.75 | 3.90 | 8.00 | 0.00 | - | 1 | 0 | 33.46% |
| EME250117C00520000 | 2024-06-20 9:42AM EDT | 520.00 | 4.50 | 1.00 | 5.80 | 0.00 | - | 1 | 2 | 33.19% |
| EME250117C00540000 | 2024-06-03 9:51AM EDT | 540.00 | 3.10 | 0.05 | 4.90 | 0.00 | - | 2 | 4 | 34.33% |
| EME250117C00560000 | 2024-05-31 1:02PM EDT | 560.00 | 2.30 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 32.09% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117P00290000 | 2024-05-21 10:20AM EDT | 290.00 | 5.00 | 2.50 | 7.40 | 0.00 | - | - | 10 | 35.94% |
| EME250117P00300000 | 2024-05-15 1:08PM EDT | 300.00 | 6.70 | 4.50 | 9.20 | 0.00 | - | 2 | 2 | 35.50% |
| EME250117P00310000 | 2024-05-21 10:39AM EDT | 310.00 | 8.00 | 5.10 | 10.00 | 0.00 | - | - | 10 | 33.33% |
| EME250117P00320000 | 2024-06-13 11:33AM EDT | 320.00 | 10.10 | 8.20 | 12.50 | 0.00 | - | 1 | 5 | 33.16% |
| EME250117P00330000 | 2024-05-29 9:45AM EDT | 330.00 | 9.80 | 11.50 | 15.00 | 0.00 | - | - | 3 | 32.55% |
| EME250117P00340000 | 2024-06-21 9:45AM EDT | 340.00 | 16.90 | 13.20 | 17.40 | +1.20 | +7.64% | 1 | 13 | 31.47% |
| EME250117P00350000 | 2024-06-11 3:58PM EDT | 350.00 | 19.90 | 16.80 | 20.50 | 0.00 | - | 2 | 12 | 30.77% |
| EME250117P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 28.68 | 20.10 | 24.00 | 0.00 | - | 6 | 3 | 30.08% |
| EME250117P00370000 | 2024-06-10 1:13PM EDT | 370.00 | 27.50 | 24.20 | 28.00 | 0.00 | - | 1 | 3 | 29.47% |
| EME250117P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 39.05 | 28.10 | 32.50 | 0.00 | - | 4 | 1 | 28.90% |
| EME250117P00390000 | 2024-06-04 3:31PM EDT | 390.00 | 43.20 | 33.10 | 37.50 | 0.00 | - | 14 | 12 | 28.37% |
| EME250117P00400000 | 2024-06-04 1:41PM EDT | 400.00 | 51.12 | 38.90 | 42.90 | 0.00 | - | 4 | 0 | 27.79% |
| EME250117P00420000 | 2024-06-14 11:41AM EDT | 420.00 | 55.10 | 52.10 | 55.50 | 0.00 | - | 1 | 1 | 26.98% |
© 2024 Yahoo. Todos os direitos reservados.