Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.733,48 +834,53 (+1,42%)
Ameriprise Financial, Inc. (AMP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621C00290000 | 2024-02-13 10:56AM EDT | 290.00 | 106.90 | 125.00 | 129.70 | 0.00 | - | 1 | 2 | 80.92% |
| AMP240621C00310000 | 2024-01-02 12:31PM EDT | 310.00 | 77.06 | 79.90 | 83.40 | 0.00 | - | - | 2 | 0.00% |
| AMP240621C00320000 | 2024-01-02 12:34PM EDT | 320.00 | 68.83 | 71.00 | 75.10 | 0.00 | - | 3 | 7 | 0.00% |
| AMP240621C00330000 | 2024-04-04 1:53PM EDT | 330.00 | 112.80 | 79.70 | 84.50 | 0.00 | - | 1 | 1 | 49.26% |
| AMP240621C00340000 | 2024-03-15 9:32AM EDT | 340.00 | 80.50 | 75.60 | 79.00 | 0.00 | - | 2 | 8 | 52.31% |
| AMP240621C00350000 | 2024-03-26 11:58AM EDT | 350.00 | 87.72 | 62.30 | 65.50 | 0.00 | - | 1 | 6 | 42.16% |
| AMP240621C00360000 | 2024-04-26 1:09PM EDT | 360.00 | 53.16 | 51.70 | 55.50 | +16.01 | +43.10% | 1 | 55 | 37.02% |
| AMP240621C00370000 | 2024-04-09 3:54PM EDT | 370.00 | 63.58 | 43.20 | 46.20 | 0.00 | - | 5 | 34 | 33.48% |
| AMP240621C00380000 | 2024-04-23 2:26PM EDT | 380.00 | 33.50 | 32.90 | 37.10 | 0.00 | - | 1 | 116 | 29.96% |
| AMP240621C00390000 | 2024-04-15 11:00AM EDT | 390.00 | 38.18 | 24.70 | 28.80 | 0.00 | - | 23 | 65 | 27.37% |
| AMP240621C00400000 | 2024-04-23 12:51PM EDT | 400.00 | 20.00 | 19.00 | 20.20 | 0.00 | - | 7 | 180 | 23.37% |
| AMP240621C00410000 | 2024-04-26 1:53PM EDT | 410.00 | 13.40 | 12.80 | 13.20 | +1.50 | +12.61% | 20 | 28 | 20.78% |
| AMP240621C00420000 | 2024-04-26 3:40PM EDT | 420.00 | 8.30 | 8.00 | 8.40 | +0.50 | +6.41% | 5 | 108 | 19.89% |
| AMP240621C00430000 | 2024-04-26 3:56PM EDT | 430.00 | 5.10 | 4.70 | 5.10 | +0.60 | +13.33% | 23 | 71 | 19.47% |
| AMP240621C00440000 | 2024-04-25 3:41PM EDT | 440.00 | 3.50 | 2.60 | 2.95 | 0.00 | - | 13 | 100 | 19.29% |
| AMP240621C00450000 | 2024-04-24 3:03PM EDT | 450.00 | 1.87 | 1.35 | 2.00 | 0.00 | - | 1 | 28 | 20.38% |
| AMP240621C00460000 | 2024-04-26 3:12PM EDT | 460.00 | 0.97 | 0.70 | 1.10 | +0.15 | +18.29% | 2 | 49 | 20.31% |
| AMP240621C00470000 | 2024-04-22 10:02AM EDT | 470.00 | 2.10 | 0.20 | 2.60 | 0.00 | - | 1 | 38 | 28.70% |
| AMP240621C00480000 | 2024-04-22 3:37PM EDT | 480.00 | 1.60 | 0.10 | 0.60 | 0.00 | - | 35 | 39 | 22.89% |
| AMP240621C00520000 | 2024-03-27 3:49PM EDT | 520.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 33.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621P00160000 | 2023-10-25 2:02PM EDT | 160.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 105.32% |
| AMP240621P00165000 | 2024-02-12 10:30AM EDT | 165.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 102.10% |
| AMP240621P00180000 | 2023-10-31 11:34AM EDT | 180.00 | 1.57 | 0.00 | 0.80 | 0.00 | - | 10 | 68 | 93.80% |
| AMP240621P00185000 | 2023-10-17 12:58PM EDT | 185.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.39% |
| AMP240621P00195000 | 2024-01-26 10:30AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 84.62% |
| AMP240621P00200000 | 2024-01-02 10:56AM EDT | 200.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 96.19% |
| AMP240621P00220000 | 2023-10-03 11:14AM EDT | 220.00 | 4.20 | 1.80 | 2.75 | 0.00 | - | 58 | 57 | 96.92% |
| AMP240621P00230000 | 2023-11-27 11:58AM EDT | 230.00 | 1.13 | 0.30 | 2.45 | 0.00 | - | 4 | 134 | 82.53% |
| AMP240621P00240000 | 2023-11-21 12:26PM EDT | 240.00 | 2.10 | 0.55 | 1.30 | 0.00 | - | - | 167 | 72.05% |
| AMP240621P00250000 | 2024-01-18 4:55PM EDT | 250.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 59.52% |
| AMP240621P00260000 | 2023-10-09 1:04PM EDT | 260.00 | 8.40 | 4.90 | 5.30 | 0.00 | - | 1 | 1 | 90.01% |
| AMP240621P00270000 | 2024-01-08 1:23PM EDT | 270.00 | 1.44 | 0.35 | 2.95 | 0.00 | - | 1 | 5 | 64.62% |
| AMP240621P00280000 | 2024-02-12 3:50PM EDT | 280.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 2 | 100 | 56.68% |
| AMP240621P00290000 | 2023-11-20 4:02PM EDT | 290.00 | 5.39 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 63.54% |
| AMP240621P00300000 | 2024-02-12 12:39PM EDT | 300.00 | 1.32 | 0.25 | 2.05 | 0.00 | - | 1 | 138 | 53.17% |
| AMP240621P00310000 | 2024-02-27 11:14AM EDT | 310.00 | 1.05 | 0.15 | 0.80 | 0.00 | - | 2 | 47 | 40.11% |
| AMP240621P00320000 | 2024-02-21 4:11PM EDT | 320.00 | 2.30 | 0.30 | 0.95 | 0.00 | - | 1 | 49 | 37.45% |
| AMP240621P00330000 | 2024-03-11 3:47PM EDT | 330.00 | 1.50 | 0.40 | 2.15 | 0.00 | - | 7 | 132 | 40.24% |
| AMP240621P00340000 | 2024-04-22 2:11PM EDT | 340.00 | 0.95 | 0.30 | 1.10 | 0.00 | - | 1 | 65 | 30.68% |
| AMP240621P00350000 | 2024-04-26 11:03AM EDT | 350.00 | 1.00 | 0.85 | 1.45 | -0.52 | -34.21% | 1 | 179 | 28.57% |
| AMP240621P00360000 | 2024-04-24 1:30PM EDT | 360.00 | 1.47 | 1.25 | 2.75 | 0.00 | - | 5 | 26 | 29.32% |
| AMP240621P00370000 | 2024-04-23 12:26PM EDT | 370.00 | 2.74 | 1.90 | 2.45 | 0.00 | - | 4 | 31 | 23.92% |
| AMP240621P00380000 | 2024-04-26 9:46AM EDT | 380.00 | 3.50 | 2.95 | 3.60 | -0.50 | -12.50% | 1 | 61 | 22.38% |
| AMP240621P00390000 | 2024-04-26 3:42PM EDT | 390.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 17 | 84 | 20.66% |
| AMP240621P00400000 | 2024-04-26 3:59PM EDT | 400.00 | 7.30 | 7.30 | 7.80 | -0.09 | -1.22% | 5 | 39 | 19.39% |
| AMP240621P00410000 | 2024-04-26 3:59PM EDT | 410.00 | 11.10 | 11.20 | 11.60 | -1.60 | -12.60% | 9 | 34 | 18.29% |
| AMP240621P00420000 | 2024-04-26 10:25AM EDT | 420.00 | 16.90 | 16.20 | 17.10 | -0.30 | -1.74% | 3 | 38 | 17.77% |
| AMP240621P00430000 | 2024-04-18 11:29AM EDT | 430.00 | 23.10 | 21.50 | 25.80 | 0.00 | - | 3 | 7 | 20.80% |
| AMP240621P00440000 | 2024-04-24 11:21AM EDT | 440.00 | 30.26 | 29.80 | 34.00 | 0.00 | - | 2 | 9 | 21.70% |
| AMP240621P00450000 | 2024-03-26 3:55PM EDT | 450.00 | 26.30 | 38.80 | 41.80 | 0.00 | - | 1 | 1 | 19.82% |
