Emerson Electric Co. (EMR)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年6月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 31.79 | 30.10 | 34.50 | 0.00 | - | 3 | 2 | 45.53% |
| EMR250620C00087500 | 2024-05-09 2:37PM EDT | 87.50 | 32.20 | 25.30 | 26.60 | 0.00 | - | 3 | 3 | 35.94% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 32.99% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 24.70 | 29.00 | 0.00 | - | 3 | 9 | 51.39% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 33.33% |
| EMR250620C00097500 | 2024-06-17 3:07PM EDT | 97.50 | 17.58 | 16.20 | 20.10 | 0.00 | - | 2 | 24 | 34.75% |
| EMR250620C00100000 | 2024-06-14 10:05AM EDT | 100.00 | 15.53 | 16.40 | 18.30 | 0.00 | - | 1 | 529 | 33.60% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 105.00 | 18.50 | 13.40 | 14.90 | 0.00 | - | 57 | 174 | 31.42% |
| EMR250620C00110000 | 2024-06-24 3:45PM EDT | 110.00 | 11.89 | 10.40 | 12.20 | 0.00 | - | 1 | 261 | 30.34% |
| EMR250620C00115000 | 2024-06-17 1:21PM EDT | 115.00 | 7.37 | 8.00 | 9.80 | 0.00 | - | 116 | 1,591 | 29.30% |
| EMR250620C00120000 | 2024-06-07 3:29PM EDT | 120.00 | 6.62 | 6.10 | 7.70 | 0.00 | - | 23 | 412 | 28.28% |
| EMR250620C00125000 | 2024-06-21 1:50PM EDT | 125.00 | 4.67 | 2.90 | 6.10 | 0.00 | - | 1 | 253 | 27.80% |
| EMR250620C00130000 | 2024-06-24 12:05PM EDT | 130.00 | 6.20 | 3.30 | 3.90 | 0.00 | - | 2 | 424 | 24.95% |
| EMR250620C00135000 | 2024-06-27 1:40PM EDT | 135.00 | 2.45 | 2.40 | 3.10 | -0.34 | -12.19% | 1 | 148 | 25.17% |
| EMR250620C00140000 | 2024-06-06 3:38PM EDT | 140.00 | 1.65 | 1.65 | 2.35 | 0.00 | - | 2 | 168 | 24.98% |
| EMR250620C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 11 | 88 | 24.13% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 0.95 | 2.75 | 0.00 | - | 1 | 435 | 30.55% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 27.06% |
| EMR250620C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 1 | 33.89% |
認沽盤範圍2025年6月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 53.78% |
| EMR250620P00055000 | 2024-06-04 3:10PM EDT | 55.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 12 | 16 | 57.85% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 61.98% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 37.16% |
| EMR250620P00070000 | 2024-06-04 3:10PM EDT | 70.00 | 1.50 | 0.65 | 1.95 | 0.00 | - | 12 | 167 | 37.87% |
| EMR250620P00075000 | 2024-05-03 11:46AM EDT | 75.00 | 1.55 | 0.45 | 2.75 | 0.00 | - | 1 | 130 | 37.20% |
| EMR250620P00080000 | 2024-06-04 11:31AM EDT | 80.00 | 1.90 | 0.00 | 2.85 | 0.00 | - | 1 | 61 | 32.86% |
| EMR250620P00082500 | 2024-05-08 11:39AM EDT | 82.50 | 1.70 | 1.85 | 2.40 | 0.00 | - | 1 | 96 | 28.65% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.65 | 3.10 | 0.00 | - | 5 | 112 | 29.20% |
| EMR250620P00087500 | 2024-05-17 11:39AM EDT | 87.50 | 2.35 | 2.60 | 3.40 | 0.00 | - | 15 | 299 | 27.98% |
| EMR250620P00090000 | 2024-06-04 9:37AM EDT | 90.00 | 3.33 | 1.05 | 3.70 | 0.00 | - | 1 | 630 | 26.66% |
| EMR250620P00092500 | 2024-05-02 11:56AM EDT | 92.50 | 4.40 | 2.15 | 4.90 | 0.00 | - | 1 | 57 | 28.00% |
| EMR250620P00095000 | 2024-06-21 1:39PM EDT | 95.00 | 4.34 | 2.85 | 4.80 | 0.00 | - | 20 | 344 | 25.21% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 4.20 | 5.10 | 0.00 | - | 16 | 71 | 23.55% |
| EMR250620P00100000 | 2024-06-04 11:05AM EDT | 100.00 | 5.90 | 4.10 | 6.20 | 0.00 | - | 1 | 541 | 23.88% |
| EMR250620P00105000 | 2024-05-22 3:17PM EDT | 105.00 | 5.75 | 6.90 | 9.40 | 0.00 | - | 1 | 15 | 26.11% |
| EMR250620P00110000 | 2024-05-22 1:23PM EDT | 110.00 | 7.09 | 7.20 | 11.50 | 0.00 | - | 2 | 176 | 24.71% |
| EMR250620P00115000 | 2024-05-22 2:02PM EDT | 115.00 | 9.10 | 9.10 | 13.60 | 0.00 | - | 45 | 420 | 22.48% |
| EMR250620P00120000 | 2024-05-09 2:31PM EDT | 120.00 | 11.20 | 14.60 | 15.70 | 0.00 | - | 125 | 125 | 19.15% |
