Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.706,14 +835,96 (+1,42%) CMC Crypto 200
1.332,56 +55,58 (+4,35%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
AMETEK, Inc. (AME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920C00160000 | 2024-05-03 10:56AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AME240920C00165000 | 2024-05-03 11:17AM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AME240920C00170000 | 2024-05-03 2:21PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AME240920C00175000 | 2024-05-03 2:19PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AME240920C00180000 | 2024-04-24 12:06PM EDT | 180.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AME240920C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AME240920C00190000 | 2024-04-01 2:18PM EDT | 190.00 | 6.60 | 3.30 | 4.00 | 0.00 | - | 8 | 48 | 28.28% |
| AME240920C00195000 | 2024-04-30 2:26PM EDT | 195.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AME240920C00200000 | 2024-04-30 10:59AM EDT | 200.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240920C00210000 | 2024-04-22 1:02PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240920C00220000 | 2024-03-25 9:39AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AME240920C00230000 | 2024-03-22 9:44AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 29.16% |
| AME240920C00240000 | 2024-03-08 4:42PM EDT | 240.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 32.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240920P00135000 | 2024-05-03 3:26PM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240920P00140000 | 2024-02-20 1:21PM EDT | 140.00 | 1.30 | 0.20 | 1.05 | 0.00 | - | 1 | 2 | 22.47% |
| AME240920P00145000 | 2024-05-03 10:21AM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AME240920P00150000 | 2024-05-03 11:43AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AME240920P00155000 | 2024-05-03 12:57PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AME240920P00160000 | 2024-05-03 2:48PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AME240920P00165000 | 2024-05-03 1:02PM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AME240920P00170000 | 2024-05-03 2:39PM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AME240920P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AME240920P00180000 | 2024-04-26 3:21PM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AME240920P00185000 | 2024-04-19 10:41AM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AME240920P00190000 | 2024-04-26 12:15PM EDT | 190.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AME240920P00195000 | 2024-05-03 11:19AM EDT | 195.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
