Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.150,38 +82,47 (+0,46%) Euro Stoxx 50
4.921,85 +36,40 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.692,37 +981,17 (+1,62%)
AMETEK, Inc. (AME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 31.30 | 28.80 | 31.50 | 0.00 | - | 1 | 0 | 34.03% |
| AME241220C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 24.10 | 25.50 | 0.00 | - | 5 | 6 | 35.50% |
| AME241220C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AME241220C00165000 | 2024-05-14 9:41AM EDT | 165.00 | 15.10 | 16.00 | 18.10 | 0.00 | - | 1 | 13 | 31.52% |
| AME241220C00170000 | 2024-06-18 10:07AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AME241220C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.78% |
| AME241220C00180000 | 2024-05-17 2:19PM EDT | 180.00 | 5.24 | 4.80 | 5.60 | 0.00 | - | 2 | 5 | 19.05% |
| AME241220C00185000 | 2024-06-18 10:51AM EDT | 185.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| AME241220C00190000 | 2024-06-18 10:51AM EDT | 190.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.85 | 4.60 | 0.00 | - | 1 | 16 | 25.78% |
| AME241220C00200000 | 2024-06-11 3:58PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AME241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 22.49% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220P00135000 | 2024-05-06 10:30AM EDT | 135.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | - | 2 | 24.99% |
| AME241220P00140000 | 2024-06-12 3:52PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AME241220P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| AME241220P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| AME241220P00155000 | 2024-05-30 11:50AM EDT | 155.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| AME241220P00160000 | 2024-06-18 12:10PM EDT | 160.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 1.56% |
| AME241220P00165000 | 2024-06-18 1:58PM EDT | 165.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| AME241220P00170000 | 2024-06-18 1:58PM EDT | 170.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| AME241220P00180000 | 2024-05-24 2:38PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 160 | 220 | 0.00% |
