Mercado fechará em 19 mins
BOVESPA
125.009,47 +813,29 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.884,97 +145,54 (+0,26%) PETROLEO CRU
83,21 +0,48 (+0,58%) OURO
2.408,90 +10,90 (+0,45%) Bitcoin USD
64.264,61 +969,55 (+1,53%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:41PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240419C00100000 | 2023-11-22 11:13AM EDT | 100.00 | 117.20 | 114.80 | 119.00 | 0.00 | - | - | 2 | 0.00% |
| EME240419C00150000 | 2023-12-21 2:18PM EDT | 150.00 | 65.88 | 68.60 | 73.40 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00170000 | 2023-10-09 9:50AM EDT | 170.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME240419C00180000 | 2024-02-06 10:40AM EDT | 180.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EME240419C00195000 | 2024-01-30 11:02AM EDT | 195.00 | 38.20 | 112.50 | 117.40 | 0.00 | - | 3 | 1 | 0.00% |
| EME240419C00200000 | 2024-04-18 9:38AM EDT | 200.00 | 136.20 | 126.20 | 131.00 | 0.00 | - | 1 | 0 | 492.19% |
| EME240419C00210000 | 2024-04-04 10:42AM EDT | 210.00 | 155.80 | 116.50 | 121.40 | 0.00 | - | 1 | 0 | 483.59% |
| EME240419C00220000 | 2024-04-04 10:58AM EDT | 220.00 | 146.40 | 106.50 | 111.40 | 0.00 | - | 1 | 0 | 440.14% |
| EME240419C00230000 | 2024-03-26 2:20PM EDT | 230.00 | 122.25 | 96.50 | 101.40 | 0.00 | - | 12 | 4 | 398.24% |
| EME240419C00240000 | 2024-04-17 10:15AM EDT | 240.00 | 101.00 | 86.20 | 91.00 | 0.00 | - | 4 | 6 | 331.05% |
| EME240419C00250000 | 2024-04-19 3:04PM EDT | 250.00 | 78.81 | 76.50 | 81.40 | -12.47 | -13.66% | 3 | 12 | 318.65% |
| EME240419C00260000 | 2024-04-19 12:16PM EDT | 260.00 | 71.30 | 66.00 | 69.60 | -8.70 | -10.87% | 2 | 24 | 313.09% |
| EME240419C00270000 | 2024-04-18 9:55AM EDT | 270.00 | 70.00 | 56.20 | 61.00 | 0.00 | - | 1 | 4 | 222.95% |
| EME240419C00280000 | 2024-03-12 2:34PM EDT | 280.00 | 44.30 | 70.20 | 75.00 | 0.00 | - | 1 | 13 | 708.37% |
| EME240419C00290000 | 2024-03-18 1:47PM EDT | 290.00 | 42.71 | 47.00 | 51.50 | 0.00 | - | 1 | 15 | 404.57% |
| EME240419C00300000 | 2024-04-18 9:54AM EDT | 300.00 | 39.50 | 26.40 | 31.00 | 0.00 | - | 4 | 10 | 123.73% |
| EME240419C00310000 | 2024-04-18 9:55AM EDT | 310.00 | 29.00 | 16.70 | 20.00 | 0.00 | - | 2 | 6 | 75.49% |
| EME240419C00320000 | 2024-04-18 9:54AM EDT | 320.00 | 20.00 | 6.50 | 10.50 | 0.00 | - | 5 | 46 | 84.16% |
| EME240419C00330000 | 2024-04-19 10:24AM EDT | 330.00 | 4.50 | 0.00 | 4.80 | -7.75 | -63.27% | 1 | 124 | 84.23% |
| EME240419C00340000 | 2024-04-17 11:39AM EDT | 340.00 | 3.61 | 0.00 | 1.25 | 0.00 | - | 2 | 88 | 59.38% |
| EME240419C00350000 | 2024-04-19 12:21PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | -1.81 | -97.31% | 1 | 84 | 56.64% |
| EME240419C00360000 | 2024-04-17 3:07PM EDT | 360.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 81.64% |
| EME240419C00370000 | 2024-04-17 1:05PM EDT | 370.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 109.38% |
| EME240419C00380000 | 2024-04-18 3:49PM EDT | 380.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 162.11% |
| EME240419C00410000 | 2024-03-27 10:58AM EDT | 410.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 226.56% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240419P00100000 | 2024-03-05 10:40AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 1,001.95% |
| EME240419P00140000 | 2023-10-05 3:18PM EDT | 140.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | - | 1 | 992.19% |
| EME240419P00155000 | 2023-10-23 10:35AM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| EME240419P00160000 | 2023-10-25 2:09PM EDT | 160.00 | 4.30 | 0.10 | 2.10 | 0.00 | - | 3 | 0 | 740.82% |
| EME240419P00165000 | 2023-12-21 12:07PM EDT | 165.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 828.91% |
| EME240419P00170000 | 2023-12-21 12:07PM EDT | 170.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 797.66% |
| EME240419P00175000 | 2024-01-16 1:15PM EDT | 175.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 760.35% |
| EME240419P00180000 | 2023-12-12 1:40PM EDT | 180.00 | 1.80 | 1.10 | 1.75 | 0.00 | - | 1 | 8 | 663.28% |
| EME240419P00185000 | 2024-01-03 11:08AM EDT | 185.00 | 3.17 | 0.10 | 5.00 | 0.00 | - | 3 | 4 | 718.55% |
| EME240419P00190000 | 2024-03-26 2:21PM EDT | 190.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 12 | 24 | 489.06% |
| EME240419P00195000 | 2024-04-04 10:34AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 343.75% |
| EME240419P00200000 | 2024-03-26 2:21PM EDT | 200.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 12 | 13 | 484.38% |
| EME240419P00210000 | 2024-04-04 10:33AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 408.20% |
| EME240419P00220000 | 2024-04-04 10:46AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 370.31% |
| EME240419P00230000 | 2024-02-16 11:12AM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 477.54% |
| EME240419P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 431.15% |
| EME240419P00250000 | 2023-11-15 4:59PM EDT | 250.00 | 35.50 | 31.00 | 35.80 | 0.00 | - | - | 2 | 1,100.00% |
| EME240419P00260000 | 2024-02-29 2:41PM EDT | 260.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 342.29% |
| EME240419P00270000 | 2024-02-28 3:39PM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 299.27% |
| EME240419P00280000 | 2024-03-11 9:47AM EDT | 280.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 256.79% |
| EME240419P00290000 | 2024-04-01 1:39PM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 135.94% |
| EME240419P00300000 | 2024-04-11 10:45AM EDT | 300.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 68.75% |
| EME240419P00310000 | 2024-04-19 3:12PM EDT | 310.00 | 0.08 | 0.00 | 0.10 | -0.32 | -80.00% | 2 | 19 | 50.39% |
| EME240419P00320000 | 2024-04-19 3:24PM EDT | 320.00 | 0.16 | 0.00 | 0.35 | -0.84 | -84.00% | 106 | 195 | 38.28% |
| EME240419P00330000 | 2024-04-19 3:24PM EDT | 330.00 | 2.83 | 1.80 | 3.10 | +1.12 | +66.27% | 114 | 226 | 27.25% |
| EME240419P00340000 | 2024-04-19 12:59PM EDT | 340.00 | 11.11 | 10.00 | 13.50 | +9.41 | +553.53% | 6 | 62 | 78.17% |
| EME240419P00350000 | 2024-04-18 1:09PM EDT | 350.00 | 12.30 | 20.00 | 23.40 | 0.00 | - | 7 | 12 | 111.48% |
| EME240419P00360000 | 2024-04-17 2:42PM EDT | 360.00 | 19.90 | 28.70 | 33.50 | 0.00 | - | 20 | 0 | 146.09% |
| EME240419P00370000 | 2024-04-09 10:34AM EDT | 370.00 | 22.50 | 39.00 | 43.90 | 0.00 | - | 1 | 1 | 187.79% |
| EME240419P00380000 | 2024-04-05 12:20PM EDT | 380.00 | 16.50 | 49.00 | 53.90 | 0.00 | - | 2 | 2 | 216.31% |
| EME240419P00400000 | 2024-03-28 1:54PM EDT | 400.00 | 49.10 | 69.00 | 73.90 | 0.00 | - | 2 | 0 | 268.65% |
© 2024 Yahoo. Todos os direitos reservados.