Italia markets open in 1 hour 35 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.611,82 -335,11 (-0,86%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.350,32 -1.012,69 (-1,55%) CMC Crypto 200
1.464,88 -23,66 (-1,59%)
AMETEK, Inc. (AME)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AME240621C00150000 | 2024-05-07 11:54AM EDT | 150.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AME240621C00160000 | 2024-05-20 10:34AM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AME240621C00165000 | 2024-05-21 3:58PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AME240621C00170000 | 2024-05-21 3:27PM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| AME240621C00175000 | 2024-05-21 3:55PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AME240621C00180000 | 2024-05-09 10:42AM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240621C00185000 | 2024-05-17 12:29PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| AME240621C00190000 | 2024-05-17 11:46AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 54.22% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 44.82% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 180.37% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 121.29% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 82.42% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 69.92% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 63.48% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 62.18% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 57.93% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 8 | 17 | 50.95% |
| AME240621P00145000 | 2024-04-16 10:39AM EDT | 145.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 8 | 8 | 53.69% |
| AME240621P00150000 | 2024-05-02 11:22AM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AME240621P00155000 | 2024-05-14 12:02PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240621P00160000 | 2024-05-17 12:19PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240621P00165000 | 2024-05-20 2:51PM EDT | 165.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AME240621P00170000 | 2024-05-21 3:33PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AME240621P00175000 | 2024-05-08 1:01PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AME240621P00180000 | 2024-05-09 10:14AM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AME240621P00185000 | 2024-05-08 3:15PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.