Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
AMETEK, Inc. (AME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-05-13 12:51PM EDT | 145.00 | 26.23 | 23.50 | 27.10 | 0.00 | - | 5 | 7 | 51.98% |
| AME240621C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 19.85 | 19.70 | 22.40 | 0.00 | - | 1 | 14 | 46.46% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 13.60 | 15.90 | 0.00 | - | 21 | 12 | 28.36% |
| AME240621C00160000 | 2024-05-09 10:52AM EDT | 160.00 | 12.30 | 10.70 | 11.10 | 0.00 | - | 13 | 54 | 22.79% |
| AME240621C00165000 | 2024-05-09 3:44PM EDT | 165.00 | 7.40 | 6.20 | 8.50 | 0.00 | - | 21 | 30 | 27.39% |
| AME240621C00170000 | 2024-05-15 2:41PM EDT | 170.00 | 3.30 | 3.00 | 3.40 | -0.40 | -10.81% | 12 | 30 | 16.38% |
| AME240621C00175000 | 2024-05-14 12:35PM EDT | 175.00 | 1.45 | 1.00 | 1.50 | +0.40 | +38.10% | 10 | 832 | 16.04% |
| AME240621C00180000 | 2024-05-09 10:42AM EDT | 180.00 | 0.71 | 0.20 | 0.40 | 0.00 | - | 5 | 56 | 14.53% |
| AME240621C00185000 | 2024-05-03 3:19PM EDT | 185.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 74 | 32.95% |
| AME240621C00190000 | 2024-05-02 1:55PM EDT | 190.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 10 | 44 | 22.78% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 152 | 43.48% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 1.75 | 0.00 | - | 1 | 25 | 45.31% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 40.04% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 163.33% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 109.96% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 74.80% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 63.57% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 57.76% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 56.62% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 53.13% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 57.30% |
| AME240621P00145000 | 2024-04-16 10:39AM EDT | 145.00 | 0.43 | 0.00 | 2.25 | 0.00 | - | 8 | 8 | 50.27% |
| AME240621P00150000 | 2024-05-02 11:22AM EDT | 150.00 | 0.76 | 0.05 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| AME240621P00155000 | 2024-05-14 12:02PM EDT | 155.00 | 0.36 | 0.10 | 0.60 | 0.00 | - | 1 | 11 | 22.46% |
| AME240621P00160000 | 2024-05-08 10:14AM EDT | 160.00 | 0.84 | 0.40 | 0.85 | 0.00 | - | 10 | 34 | 18.48% |
| AME240621P00165000 | 2024-05-15 3:18PM EDT | 165.00 | 1.20 | 1.10 | 1.65 | -0.61 | -33.70% | 3 | 117 | 16.20% |
| AME240621P00170000 | 2024-05-15 10:20AM EDT | 170.00 | 2.57 | 2.60 | 2.95 | -0.58 | -18.41% | 2 | 52 | 12.64% |
| AME240621P00175000 | 2024-05-08 1:01PM EDT | 175.00 | 6.55 | 3.90 | 6.60 | 0.00 | - | 2 | 71 | 14.57% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 8.90 | 12.30 | 0.00 | - | 1 | 46 | 25.22% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 13.50 | 17.30 | 0.00 | - | 1 | 6 | 31.28% |
© 2024 Yahoo. Tutti i diritti riservati.