Italia markets open in 5 hours 13 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.710,78 +325,05 (+0,85%) EUR/USD
1,0890 +0,0002 (+0,02%) Bitcoin EUR
60.592,61 +3.931,10 (+6,94%) CMC Crypto 200
1.392,03 +124,08 (+9,79%)
AMETEK, Inc. (AME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 31.30 | 29.10 | 31.50 | 0.00 | - | 1 | 0 | 33.70% |
| AME241220C00150000 | 2024-05-02 2:05PM EDT | 150.00 | 20.90 | 24.30 | 27.10 | 0.00 | - | - | 1 | 31.13% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 20.70 | 22.10 | 0.00 | - | 5 | 6 | 27.06% |
| AME241220C00165000 | 2024-05-14 9:41AM EDT | 165.00 | 15.10 | 14.00 | 15.10 | 0.00 | - | 1 | 13 | 24.49% |
| AME241220C00170000 | 2024-05-13 9:52AM EDT | 170.00 | 12.05 | 10.90 | 13.50 | 0.00 | - | 1 | 21 | 26.11% |
| AME241220C00175000 | 2024-05-10 11:57AM EDT | 175.00 | 9.40 | 8.20 | 8.90 | 0.00 | - | 2 | 19 | 21.40% |
| AME241220C00180000 | 2024-05-03 9:57AM EDT | 180.00 | 4.90 | 6.00 | 6.50 | 0.00 | - | 2 | 3 | 20.22% |
| AME241220C00185000 | 2024-05-10 12:34PM EDT | 185.00 | 5.19 | 4.20 | 4.80 | 0.00 | - | 7 | 9 | 19.72% |
| AME241220C00190000 | 2024-05-10 1:09PM EDT | 190.00 | 3.70 | 2.90 | 3.90 | 0.00 | - | 24 | 33 | 20.33% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.90 | 3.20 | 0.00 | - | 1 | 16 | 20.98% |
| AME241220C00200000 | 2024-05-13 10:33AM EDT | 200.00 | 1.65 | 1.20 | 1.60 | 0.00 | - | 1 | 1 | 18.36% |
| AME241220C00210000 | 2024-05-02 2:46PM EDT | 210.00 | 0.30 | 0.40 | 0.90 | 0.00 | - | 24 | 3 | 18.96% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.00 | 2.35 | 0.00 | - | - | 1 | 28.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220P00135000 | 2024-05-06 10:30AM EDT | 135.00 | 1.00 | 0.65 | 1.45 | 0.00 | - | - | 2 | 23.85% |
| AME241220P00140000 | 2024-05-09 2:17PM EDT | 140.00 | 1.05 | 0.90 | 1.45 | 0.00 | - | 2 | 3 | 20.96% |
| AME241220P00145000 | 2024-05-15 9:59AM EDT | 145.00 | 1.58 | 1.30 | 1.60 | +0.13 | +8.97% | 1 | 14 | 18.67% |
| AME241220P00150000 | 2024-05-13 9:58AM EDT | 150.00 | 2.05 | 1.85 | 2.30 | 0.00 | - | 1 | 11 | 17.99% |
| AME241220P00155000 | 2024-05-10 12:34PM EDT | 155.00 | 2.79 | 2.60 | 3.00 | 0.00 | - | 2 | 9 | 16.69% |
| AME241220P00160000 | 2024-05-09 10:27AM EDT | 160.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 5 | 6 | 15.75% |
| AME241220P00165000 | 2024-05-08 2:17PM EDT | 165.00 | 5.70 | 5.00 | 6.00 | 0.00 | - | - | 2 | 15.70% |
| AME241220P00170000 | 2024-04-29 9:47AM EDT | 170.00 | 5.90 | 6.40 | 7.40 | 0.00 | - | - | 1 | 13.76% |
© 2024 Yahoo. Tutti i diritti riservati.