Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.153,32 -552,19 (-0,92%)
Amphenol Corporation (APH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00065000 | 2023-12-11 1:02PM EDT | 65.00 | 32.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| APH240719C00070000 | 2024-02-13 10:33AM EDT | 70.00 | 35.06 | 38.20 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| APH240719C00080000 | 2024-04-08 3:09PM EDT | 80.00 | 37.60 | 39.60 | 43.60 | 0.00 | - | 1 | 8 | 61.87% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 0.00% |
| APH240719C00090000 | 2024-04-12 1:54PM EDT | 90.00 | 25.10 | 29.80 | 34.00 | 0.00 | - | 10 | 139 | 50.64% |
| APH240719C00095000 | 2024-04-25 2:18PM EDT | 95.00 | 25.20 | 25.20 | 29.00 | 0.00 | - | 2 | 121 | 59.96% |
| APH240719C00100000 | 2024-04-25 3:40PM EDT | 100.00 | 20.86 | 21.50 | 23.00 | 0.00 | - | 5 | 339 | 44.81% |
| APH240719C00105000 | 2024-04-23 10:12AM EDT | 105.00 | 16.50 | 16.20 | 18.90 | +5.00 | +43.48% | 1 | 307 | 42.51% |
| APH240719C00110000 | 2024-04-26 3:05PM EDT | 110.00 | 13.23 | 12.00 | 13.20 | +1.43 | +12.12% | 9 | 241 | 30.35% |
| APH240719C00115000 | 2024-04-26 3:18PM EDT | 115.00 | 9.30 | 9.00 | 9.30 | +0.90 | +10.71% | 89 | 479 | 27.40% |
| APH240719C00120000 | 2024-04-26 3:09PM EDT | 120.00 | 6.00 | 5.80 | 6.00 | +1.90 | +46.34% | 30 | 1,596 | 25.00% |
| APH240719C00125000 | 2024-04-26 12:06PM EDT | 125.00 | 3.70 | 3.50 | 3.70 | +0.20 | +5.71% | 6 | 2,501 | 24.16% |
| APH240719C00130000 | 2024-04-26 3:52PM EDT | 130.00 | 2.08 | 1.95 | 2.20 | +0.04 | +1.96% | 25 | 164 | 23.99% |
| APH240719C00135000 | 2024-04-26 9:53AM EDT | 135.00 | 1.25 | 1.10 | 1.30 | +0.35 | +38.89% | 100 | 555 | 24.32% |
| APH240719C00145000 | 2024-04-23 11:17AM EDT | 145.00 | 0.05 | 0.30 | 0.50 | 0.00 | - | 20 | 42 | 26.00% |
| APH240719C00150000 | 2024-03-25 9:37AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00065000 | 2023-11-24 1:46PM EDT | 65.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 89.75% |
| APH240719P00070000 | 2024-01-16 11:05AM EDT | 70.00 | 0.48 | 0.10 | 0.70 | 0.00 | - | 4 | 5 | 63.14% |
| APH240719P00075000 | 2024-03-21 10:18AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 56.10% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 50.10% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 49.49% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 322 | 42.87% |
| APH240719P00095000 | 2024-04-24 10:53AM EDT | 95.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 465 | 36.48% |
| APH240719P00100000 | 2024-04-25 3:56PM EDT | 100.00 | 0.56 | 0.30 | 0.55 | 0.00 | - | 1 | 308 | 27.95% |
| APH240719P00105000 | 2024-04-26 10:52AM EDT | 105.00 | 0.84 | 0.60 | 0.80 | -1.26 | -60.00% | 6 | 1,027 | 24.63% |
| APH240719P00110000 | 2024-04-26 3:29PM EDT | 110.00 | 1.20 | 1.20 | 1.40 | -0.70 | -36.84% | 25 | 1,014 | 22.63% |
| APH240719P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 2.35 | 2.25 | 2.50 | -0.85 | -26.56% | 28 | 218 | 21.09% |
| APH240719P00120000 | 2024-04-25 3:25PM EDT | 120.00 | 5.20 | 4.00 | 4.30 | 0.00 | - | 19 | 165 | 19.75% |
| APH240719P00125000 | 2024-04-26 3:44PM EDT | 125.00 | 6.80 | 6.80 | 7.10 | -3.20 | -32.00% | 2 | 33 | 19.13% |
| APH240719P00130000 | 2024-04-01 10:37AM EDT | 130.00 | 15.50 | 9.60 | 11.20 | 0.00 | - | - | 5 | 21.28% |
© 2024 Yahoo. Tutti i diritti riservati.