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
59.788,04 +906,44 (+1,54%)
Amphenol Corporation (APH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 41.10 | 45.10 | 0.00 | - | 1 | 1 | 50.84% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 25.10 | 32.90 | 35.40 | 0.00 | - | 5 | 13 | 50.76% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 0.00% |
| APH241115C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 16.80 | 24.40 | 25.40 | 0.00 | - | 10 | 11 | 38.71% |
| APH241115C00105000 | 2024-04-25 11:20AM EDT | 105.00 | 17.00 | 18.70 | 21.00 | 0.00 | - | 1 | 170 | 34.97% |
| APH241115C00110000 | 2024-04-26 12:47PM EDT | 110.00 | 17.30 | 15.00 | 17.10 | +1.60 | +10.19% | 1 | 204 | 32.47% |
| APH241115C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 14.10 | 11.90 | 14.10 | +4.60 | +48.42% | 5 | 106 | 31.95% |
| APH241115C00120000 | 2024-04-26 12:02PM EDT | 120.00 | 10.57 | 10.20 | 10.60 | +1.57 | +17.44% | 1 | 591 | 29.06% |
| APH241115C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 4.90 | 7.70 | 8.00 | 0.00 | - | 3 | 544 | 27.76% |
| APH241115C00130000 | 2024-04-26 3:02PM EDT | 130.00 | 6.00 | 5.70 | 6.00 | +0.20 | +3.45% | 377 | 956 | 27.08% |
| APH241115C00135000 | 2024-04-25 3:56PM EDT | 135.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 8 | 493 | 26.52% |
| APH241115C00140000 | 2024-04-26 3:42PM EDT | 140.00 | 3.08 | 2.95 | 3.20 | -0.02 | -0.65% | 174 | 10,722 | 26.20% |
| APH241115C00145000 | 2024-04-25 3:21PM EDT | 145.00 | 2.30 | 1.10 | 2.30 | 0.00 | - | 67 | 330 | 25.99% |
| APH241115C00150000 | 2024-04-26 3:42PM EDT | 150.00 | 1.45 | 1.45 | 2.60 | +0.50 | +52.63% | 3 | 129 | 30.08% |
| APH241115C00155000 | 2024-04-24 10:32AM EDT | 155.00 | 0.65 | 1.00 | 1.15 | 0.00 | - | 188 | 192 | 25.73% |
| APH241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 100 | 100 | 26.03% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 42.43% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 48.22% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 34.20% |
| APH241115P00090000 | 2024-04-23 10:31AM EDT | 90.00 | 0.95 | 0.40 | 2.00 | 0.00 | - | 1 | 49 | 36.34% |
| APH241115P00095000 | 2024-04-23 3:09PM EDT | 95.00 | 1.60 | 1.00 | 1.25 | 0.00 | - | 369 | 333 | 27.05% |
| APH241115P00100000 | 2024-04-23 11:52AM EDT | 100.00 | 2.50 | 1.50 | 1.75 | 0.00 | - | 1 | 158 | 25.32% |
| APH241115P00105000 | 2024-04-24 9:38AM EDT | 105.00 | 2.75 | 2.05 | 2.55 | 0.00 | - | 1 | 237 | 24.07% |
| APH241115P00110000 | 2024-04-26 12:12PM EDT | 110.00 | 3.70 | 3.20 | 3.50 | -0.90 | -19.57% | 15 | 80 | 22.34% |
| APH241115P00115000 | 2024-04-23 2:47PM EDT | 115.00 | 7.90 | 4.70 | 5.00 | 0.00 | - | 12 | 117 | 21.28% |
| APH241115P00120000 | 2024-04-26 12:08PM EDT | 120.00 | 7.30 | 6.60 | 7.00 | -0.80 | -9.88% | 207 | 126 | 20.33% |
| APH241115P00125000 | 2024-04-25 3:08PM EDT | 125.00 | 10.90 | 9.10 | 9.60 | 0.00 | - | 2 | 100 | 19.57% |
| APH241115P00140000 | 2024-04-09 1:04PM EDT | 140.00 | 24.90 | 18.20 | 20.60 | 0.00 | - | - | 46 | 17.77% |
© 2024 Yahoo. Tutti i diritti riservati.