Italia markets close in 1 hour 24 minutes
FTSE MIB
34.024,89 -217,60 (-0,64%) Dow Jones
38.880,02 -4,24 (-0,01%) Nasdaq
16.278,99 -53,56 (-0,33%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,51 -0,87 (-1,11%) Bitcoin EUR
57.782,50 -1.187,54 (-2,01%)
Amphenol Corporation (APH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 39.50 | 43.10 | 0.00 | - | - | 2 | 55.31% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 34.60 | 38.80 | 0.00 | - | 1 | 37 | 53.21% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 30.00 | 34.10 | 0.00 | - | 35 | 44 | 48.58% |
| APH241018C00100000 | 2024-05-02 10:00AM EDT | 100.00 | 22.80 | 26.60 | 28.40 | 0.00 | - | 1 | 50 | 39.23% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 22.30 | 23.10 | 0.00 | - | 1 | 9 | 32.23% |
| APH241018C00110000 | 2024-04-30 9:59AM EDT | 110.00 | 17.80 | 18.50 | 18.90 | 0.00 | - | 1 | 76 | 29.99% |
| APH241018C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 13.40 | 14.60 | 15.00 | 0.00 | - | 4 | 210 | 28.04% |
| APH241018C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 9.80 | 11.10 | 11.60 | 0.00 | - | 1 | 490 | 26.73% |
| APH241018C00125000 | 2024-05-06 12:05PM EDT | 125.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 28 | 1,711 | 25.72% |
| APH241018C00130000 | 2024-05-07 2:50PM EDT | 130.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 8 | 1,092 | 24.59% |
| APH241018C00135000 | 2024-05-07 2:53PM EDT | 135.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 25 | 1,697 | 24.19% |
| APH241018C00140000 | 2024-05-06 10:28AM EDT | 140.00 | 2.95 | 2.75 | 2.95 | 0.00 | - | 1 | 30 | 23.57% |
| APH241018C00145000 | 2024-05-07 2:50PM EDT | 145.00 | 2.05 | 1.80 | 2.00 | 0.00 | - | 2 | 34 | 23.47% |
| APH241018C00150000 | 2024-05-06 10:48AM EDT | 150.00 | 1.26 | 1.15 | 1.35 | 0.00 | - | 1 | 40 | 23.52% |
| APH241018C00155000 | 2024-04-15 2:53PM EDT | 155.00 | 0.45 | 0.45 | 0.90 | 0.00 | - | - | 1 | 23.60% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-05-06 12:20PM EDT | 90.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 33.57% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.15 | 0.85 | 0.00 | - | 41 | 37 | 30.01% |
| APH241018P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 2 | 8 | 25.17% |
| APH241018P00105000 | 2024-04-25 12:30PM EDT | 105.00 | 2.55 | 1.10 | 1.25 | 0.00 | - | 24 | 47 | 23.84% |
| APH241018P00110000 | 2024-05-01 3:02PM EDT | 110.00 | 2.75 | 1.75 | 1.95 | 0.00 | - | 17 | 137 | 22.67% |
| APH241018P00115000 | 2024-05-02 10:17AM EDT | 115.00 | 5.00 | 2.80 | 3.00 | 0.00 | - | 7 | 172 | 21.65% |
| APH241018P00120000 | 2024-05-06 1:29PM EDT | 120.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | 23 | 258 | 21.05% |
| APH241018P00125000 | 2024-05-07 2:32PM EDT | 125.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 14 | 147 | 20.06% |
| APH241018P00130000 | 2024-05-07 2:00PM EDT | 130.00 | 8.80 | 8.90 | 9.40 | 0.00 | - | 69 | 136 | 19.76% |
| APH241018P00135000 | 2024-05-07 3:58PM EDT | 135.00 | 12.30 | 12.10 | 12.40 | 0.00 | - | 2 | 10 | 18.24% |
© 2024 Yahoo. Tutti i diritti riservati.