Deutsche Märkte schließen in 4 Stunden 19 Minuten
DAX
17.944,57 +12,40 (+0,07%) Euro Stoxx 50
4.903,49 -17,73 (-0,36%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,90 -3,10 (-0,13%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
54.365,20 +589,52 (+1,10%)
AMETEK, Inc. (AME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-01-24 11:39AM EDT | 145.00 | 23.90 | 33.70 | 38.50 | 0.00 | - | 1 | 8 | 76.25% |
| AME240621C00150000 | 2024-01-31 4:44PM EDT | 150.00 | 17.60 | 31.20 | 36.00 | 0.00 | - | 1 | 22 | 80.27% |
| AME240621C00155000 | 2024-02-15 4:37PM EDT | 155.00 | 23.05 | 28.10 | 31.10 | 0.00 | - | 10 | 22 | 76.12% |
| AME240621C00160000 | 2024-03-27 10:52AM EDT | 160.00 | 24.82 | 19.30 | 20.70 | 0.00 | - | 4 | 60 | 50.23% |
| AME240621C00165000 | 2024-02-27 12:54PM EDT | 165.00 | 15.60 | 19.30 | 22.00 | 0.00 | - | 3 | 22 | 62.48% |
| AME240621C00170000 | 2024-03-05 4:03PM EDT | 170.00 | 14.10 | 13.00 | 13.80 | 0.00 | - | 1 | 19 | 45.68% |
| AME240621C00175000 | 2024-05-01 10:09AM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.39% |
| AME240621C00180000 | 2024-05-01 3:04PM EDT | 180.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 1.56% |
| AME240621C00185000 | 2024-05-01 3:20PM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| AME240621C00190000 | 2024-04-30 11:15AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 6.25% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 31.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 143.90% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 97.46% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 67.53% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 57.96% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 53.03% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 52.27% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| AME240621P00145000 | 2024-04-16 10:39AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AME240621P00150000 | 2024-03-13 12:13PM EDT | 150.00 | 0.52 | 0.15 | 0.65 | 0.00 | - | 2 | 19 | 28.59% |
| AME240621P00155000 | 2024-03-27 2:36PM EDT | 155.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 12 | 22.12% |
| AME240621P00160000 | 2024-03-19 3:26PM EDT | 160.00 | 0.89 | 0.90 | 1.10 | 0.00 | - | 3 | 3 | 21.99% |
| AME240621P00165000 | 2024-05-01 12:50PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AME240621P00170000 | 2024-05-01 10:04AM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| AME240621P00175000 | 2024-05-01 3:53PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| AME240621P00180000 | 2024-04-25 2:16PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 0.00% |
| AME240621P00185000 | 2024-04-12 10:19AM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
