Deutsche Märkte schließen in 2 Minuten
DAX
17.758,44 -78,96 (-0,44%) Euro Stoxx 50
4.923,39 -13,18 (-0,27%) Dow Jones 30
37.939,36 +163,98 (+0,43%) Gold
2.410,60 +12,60 (+0,53%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.487,70 +756,58 (+1,27%)
AMETEK, Inc. (AME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240419C00160000 | 2024-04-19 10:08AM EDT | 160.00 | 18.00 | 16.50 | 18.30 | -4.96 | -21.60% | 1 | 1 | 109.18% |
| AME240419C00165000 | 2024-03-15 3:12PM EDT | 165.00 | 18.78 | 14.10 | 15.70 | 0.00 | - | - | 7 | 200.59% |
| AME240419C00170000 | 2024-04-03 10:00AM EDT | 170.00 | 11.76 | 6.80 | 7.70 | 0.00 | - | 1 | 1 | 71.97% |
| AME240419C00175000 | 2024-04-18 1:47PM EDT | 175.00 | 2.40 | 2.10 | 2.75 | 0.00 | - | 1 | 52 | 36.04% |
| AME240419C00180000 | 2024-04-18 10:12AM EDT | 180.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 22.85% |
| AME240419C00185000 | 2024-04-15 9:47AM EDT | 185.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 1,618 | 43.75% |
| AME240419C00190000 | 2024-04-09 11:39AM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 145 | 88.48% |
| AME240419C00195000 | 2024-03-27 3:25PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| AME240419C00210000 | 2024-02-22 1:32PM EDT | 210.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 178.71% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240419P00140000 | 2024-03-04 2:00PM EDT | 140.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 210.55% |
| AME240419P00160000 | 2024-04-04 11:55AM EDT | 160.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 122.27% |
| AME240419P00165000 | 2024-03-04 2:00PM EDT | 165.00 | 0.68 | 0.05 | 0.30 | 0.00 | - | 4 | 26 | 85.35% |
| AME240419P00170000 | 2024-04-09 11:39AM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 61.13% |
| AME240419P00175000 | 2024-04-16 3:44PM EDT | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 16 | 91 | 20.12% |
| AME240419P00180000 | 2024-04-19 10:15AM EDT | 180.00 | 2.44 | 2.30 | 2.75 | -0.36 | -12.86% | 1 | 203 | 14.45% |
| AME240419P00185000 | 2024-04-10 3:57PM EDT | 185.00 | 5.07 | 7.10 | 8.80 | 0.00 | - | 1 | 6 | 58.79% |
| AME240419P00190000 | 2024-04-17 3:27PM EDT | 190.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | 4 | 0 | 0.00% |
| AME240419P00195000 | 2024-04-17 3:27PM EDT | 195.00 | 17.00 | 16.40 | 18.40 | 0.00 | - | 4 | 0 | 142.48% |
