Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.757,03 -2.230,04 (-3,98%) CMC Crypto 200
1.259,25 -79,81 (-5,96%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
AMETEK, Inc. (AME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517C00165000 | 2024-04-19 1:42PM EDT | 165.00 | 13.93 | 9.90 | 10.60 | 0.00 | - | 8 | 8 | 34.20% |
| AME240517C00170000 | 2024-03-15 12:47PM EDT | 170.00 | 15.50 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 68.51% |
| AME240517C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 3.20 | 3.00 | 3.20 | -2.00 | -38.46% | 53 | 52 | 25.31% |
| AME240517C00180000 | 2024-05-01 3:53PM EDT | 180.00 | 1.40 | 1.15 | 1.45 | -1.10 | -44.00% | 1,004 | 92 | 25.09% |
| AME240517C00185000 | 2024-05-01 3:49PM EDT | 185.00 | 0.48 | 0.30 | 0.60 | -0.12 | -20.00% | 7 | 741 | 25.56% |
| AME240517C00190000 | 2024-05-01 3:29PM EDT | 190.00 | 0.20 | 0.00 | 0.95 | -0.10 | -33.33% | 3 | 131 | 37.65% |
| AME240517C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 48.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240517P00160000 | 2024-04-17 1:25PM EDT | 160.00 | 0.44 | 0.35 | 0.60 | 0.00 | - | - | 1 | 32.54% |
| AME240517P00165000 | 2024-05-01 12:23PM EDT | 165.00 | 0.76 | 0.75 | 0.90 | +0.30 | +65.22% | 1 | 14 | 27.03% |
| AME240517P00170000 | 2024-05-01 2:35PM EDT | 170.00 | 1.75 | 1.70 | 2.00 | +0.25 | +16.67% | 13 | 78 | 25.42% |
| AME240517P00175000 | 2024-05-01 2:35PM EDT | 175.00 | 3.60 | 3.60 | 4.00 | +0.30 | +9.09% | 58 | 46 | 23.79% |
| AME240517P00180000 | 2024-04-29 9:30AM EDT | 180.00 | 4.55 | 5.50 | 7.40 | 0.00 | - | 1 | 77 | 24.51% |
| AME240517P00185000 | 2024-04-18 3:51PM EDT | 185.00 | 8.19 | 9.00 | 13.20 | 0.00 | - | 13 | 36 | 41.33% |
