Italia markets closed
Dow Jones
39.908,07 +349,96 (+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
60.642,79 +4.076,57 (+7,21%) CMC Crypto 200
1.396,80 +128,85 (+10,18%)
AMETEK, Inc. (AME)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920C00160000 | 2024-05-03 10:56AM EDT | 160.00 | 10.70 | 13.90 | 14.90 | 0.00 | - | 6 | 6 | 23.82% |
| AME240920C00165000 | 2024-05-03 11:17AM EDT | 165.00 | 7.80 | 10.50 | 11.00 | 0.00 | - | 7 | 15 | 21.39% |
| AME240920C00170000 | 2024-05-15 2:38PM EDT | 170.00 | 7.71 | 7.40 | 7.70 | +1.71 | +28.50% | 75 | 24 | 19.58% |
| AME240920C00175000 | 2024-05-15 12:17PM EDT | 175.00 | 5.40 | 4.80 | 5.10 | -0.50 | -8.47% | 3 | 94 | 18.31% |
| AME240920C00180000 | 2024-05-14 11:37AM EDT | 180.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 33 | 88 | 17.45% |
| AME240920C00185000 | 2024-05-07 12:08PM EDT | 185.00 | 1.92 | 1.65 | 1.90 | 0.00 | - | 1 | 40 | 16.86% |
| AME240920C00190000 | 2024-05-07 12:08PM EDT | 190.00 | 1.10 | 0.45 | 2.80 | 0.00 | - | 8 | 44 | 23.00% |
| AME240920C00195000 | 2024-05-13 1:14PM EDT | 195.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 23 | 16.35% |
| AME240920C00200000 | 2024-04-30 10:59AM EDT | 200.00 | 1.70 | 0.05 | 0.60 | 0.00 | - | 1 | 53 | 18.52% |
| AME240920C00210000 | 2024-04-22 1:02PM EDT | 210.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 28.60% |
| AME240920C00220000 | 2024-03-25 9:39AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AME240920C00230000 | 2024-03-22 9:44AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 28.71% |
| AME240920C00240000 | 2024-03-08 4:42PM EDT | 240.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 32.40% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920P00090000 | 2024-05-08 2:45PM EDT | 90.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 66.04% |
| AME240920P00135000 | 2024-05-03 3:26PM EDT | 135.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 26.25% |
| AME240920P00140000 | 2024-02-20 1:21PM EDT | 140.00 | 1.30 | 0.20 | 1.05 | 0.00 | - | 1 | 2 | 24.94% |
| AME240920P00145000 | 2024-05-08 2:45PM EDT | 145.00 | 0.75 | 0.55 | 1.35 | 0.00 | - | 2 | 6 | 23.07% |
| AME240920P00150000 | 2024-05-15 3:35PM EDT | 150.00 | 1.00 | 0.90 | 1.10 | +0.03 | +3.09% | 1 | 50 | 18.20% |
| AME240920P00155000 | 2024-05-03 12:57PM EDT | 155.00 | 1.50 | 1.40 | 2.35 | -1.50 | -50.00% | 3 | 30 | 19.52% |
| AME240920P00160000 | 2024-05-14 11:32AM EDT | 160.00 | 2.60 | 1.90 | 3.00 | 0.00 | - | 3 | 51 | 17.29% |
| AME240920P00165000 | 2024-05-15 3:32PM EDT | 165.00 | 3.60 | 3.30 | 3.60 | -0.30 | -7.69% | 9 | 52 | 14.16% |
| AME240920P00170000 | 2024-05-14 12:27PM EDT | 170.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 5 | 14 | 12.71% |
| AME240920P00175000 | 2024-05-15 2:37PM EDT | 175.00 | 7.70 | 7.60 | 8.00 | -0.60 | -7.23% | 10 | 32 | 11.88% |
| AME240920P00180000 | 2024-04-26 3:21PM EDT | 180.00 | 7.70 | 10.70 | 11.80 | 0.00 | - | 1 | 48 | 12.07% |
| AME240920P00185000 | 2024-04-19 10:41AM EDT | 185.00 | 11.40 | 14.10 | 16.30 | 0.00 | - | 1 | 8 | 13.17% |
| AME240920P00190000 | 2024-04-26 12:15PM EDT | 190.00 | 13.80 | 18.80 | 21.70 | 0.00 | - | 1 | 4 | 17.63% |
| AME240920P00195000 | 2024-05-08 3:15PM EDT | 195.00 | 27.00 | 24.00 | 26.80 | 0.00 | - | 6 | 67 | 20.69% |
© 2024 Yahoo. Tutti i diritti riservati.