EMCOR Group, Inc. (EME)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME231020C00095000 | 2023-02-16 12:43PM EDT | 95.00 | 60.15 | 65.60 | 70.50 | 0.00 | - | - | 100 | 0.00% |
| EME231020C00125000 | 2023-03-28 12:54PM EDT | 125.00 | 39.50 | 48.90 | 52.50 | 0.00 | - | - | 2 | 0.00% |
| EME231020C00145000 | 2023-05-18 12:38PM EDT | 145.00 | 25.10 | 32.00 | 36.90 | 0.00 | - | 11 | 11 | 0.00% |
| EME231020C00150000 | 2023-03-15 9:57AM EDT | 150.00 | 17.20 | 14.00 | 18.90 | 0.00 | - | 4 | 4 | 0.00% |
| EME231020C00160000 | 2023-04-19 12:36PM EDT | 160.00 | 9.98 | 12.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| EME231020C00165000 | 2023-05-25 10:13AM EDT | 165.00 | 11.90 | 14.70 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| EME231020C00170000 | 2023-09-22 2:44PM EDT | 170.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME231020C00175000 | 2023-07-28 9:58AM EDT | 175.00 | 33.77 | 44.50 | 49.50 | 0.00 | - | 2 | 6 | 139.99% |
| EME231020C00180000 | 2023-07-28 3:50PM EDT | 180.00 | 35.00 | 39.50 | 44.40 | 0.00 | - | 1 | 16 | 128.64% |
| EME231020C00185000 | 2023-07-28 1:49PM EDT | 185.00 | 28.23 | 35.00 | 39.80 | 0.00 | - | 1 | 2 | 120.06% |
| EME231020C00190000 | 2023-09-15 12:54PM EDT | 190.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME231020C00195000 | 2023-07-18 1:26PM EDT | 195.00 | 8.20 | 20.40 | 23.30 | 0.00 | - | 1 | 40 | 69.34% |
| EME231020C00200000 | 2023-09-05 9:36AM EDT | 200.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EME231020C00210000 | 2023-09-25 1:02PM EDT | 210.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EME231020C00220000 | 2023-09-26 11:41AM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EME231020C00230000 | 2023-09-25 9:32AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EME231020C00240000 | 2023-09-26 11:41AM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EME231020C00250000 | 2023-09-12 11:43AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME231020P00120000 | 2023-03-03 10:30AM EDT | 120.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 155.98% |
| EME231020P00130000 | 2023-05-24 9:30AM EDT | 130.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 137.23% |
| EME231020P00135000 | 2023-05-24 9:30AM EDT | 135.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 128.32% |
| EME231020P00140000 | 2023-04-26 2:36PM EDT | 140.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 10 | 10 | 119.02% |
| EME231020P00145000 | 2023-05-22 1:51PM EDT | 145.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | 20 | 20 | 110.67% |
| EME231020P00155000 | 2023-05-11 1:04PM EDT | 155.00 | 5.80 | 0.50 | 5.20 | 0.00 | - | - | 1 | 100.12% |
| EME231020P00165000 | 2023-04-28 3:55PM EDT | 165.00 | 7.70 | 4.10 | 8.80 | 0.00 | - | 29 | 29 | 113.49% |
| EME231020P00180000 | 2023-07-10 9:30AM EDT | 180.00 | 6.00 | 0.00 | 0.95 | 0.00 | - | 5 | 15 | 43.26% |
| EME231020P00185000 | 2023-08-18 9:30AM EDT | 185.00 | 1.35 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 53.91% |
| EME231020P00190000 | 2023-08-18 9:30AM EDT | 190.00 | 1.80 | 0.00 | 3.40 | 0.00 | - | 1 | 20 | 49.02% |
| EME231020P00195000 | 2023-09-22 2:44PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME231020P00200000 | 2023-09-19 1:44PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME231020P00210000 | 2023-09-21 11:20AM EDT | 210.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EME231020P00220000 | 2023-09-19 2:42PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EME231020P00250000 | 2023-08-31 10:52AM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
