AMP - Ameriprise Financial, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP230616C00140000 | 2023-03-13 10:55AM EDT | 140.00 | 143.50 | 163.80 | 166.40 | 0.00 | - | - | 1 | 0.00% |
| AMP230616C00210000 | 2023-04-20 3:32PM EDT | 210.00 | 105.74 | 93.40 | 96.40 | 0.00 | - | 2 | 4 | 0.00% |
| AMP230616C00240000 | 2022-12-19 4:37PM EDT | 240.00 | 76.90 | 92.00 | 95.50 | 0.00 | - | - | 1 | 258.69% |
| AMP230616C00250000 | 2023-03-16 10:38AM EDT | 250.00 | 41.84 | 61.10 | 63.50 | 0.00 | - | 2 | 0 | 72.71% |
| AMP230616C00260000 | 2023-03-13 11:28AM EDT | 260.00 | 48.00 | 48.80 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| AMP230616C00270000 | 2023-05-04 2:56PM EDT | 270.00 | 20.40 | 42.60 | 45.40 | 0.00 | - | 3 | 17 | 59.50% |
| AMP230616C00280000 | 2023-05-04 2:56PM EDT | 280.00 | 14.10 | 32.60 | 35.60 | 0.00 | - | 1 | 21 | 63.21% |
| AMP230616C00290000 | 2023-06-02 3:53PM EDT | 290.00 | 25.40 | 23.40 | 25.50 | 0.00 | - | 16 | 49 | 48.56% |
| AMP230616C00300000 | 2023-06-02 3:53PM EDT | 300.00 | 15.60 | 14.60 | 16.10 | -0.96 | -5.80% | 11 | 70 | 37.68% |
| AMP230616C00310000 | 2023-06-06 12:29PM EDT | 310.00 | 8.32 | 7.60 | 8.00 | -0.48 | -5.45% | 8 | 77 | 29.69% |
| AMP230616C00320000 | 2023-06-06 2:17PM EDT | 320.00 | 2.87 | 2.65 | 3.10 | -0.93 | -24.47% | 4 | 147 | 27.23% |
| AMP230616C00330000 | 2023-06-05 12:04PM EDT | 330.00 | 1.10 | 0.60 | 1.00 | 0.00 | - | 5 | 177 | 27.22% |
| AMP230616C00340000 | 2023-05-30 12:42PM EDT | 340.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 4 | 154 | 40.99% |
| AMP230616C00350000 | 2023-06-02 2:11PM EDT | 350.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 5 | 215 | 56.87% |
| AMP230616C00360000 | 2023-05-17 3:56PM EDT | 360.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 51.42% |
| AMP230616C00370000 | 2023-06-05 10:00AM EDT | 370.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 6 | 149 | 54.59% |
| AMP230616C00380000 | 2023-06-05 9:42AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 48.24% |
| AMP230616C00390000 | 2023-06-01 10:26AM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 34 | 178 | 53.71% |
| AMP230616C00400000 | 2023-05-31 9:38AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| AMP230616C00410000 | 2023-05-30 1:49PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 76.71% |
| AMP230616C00420000 | 2023-03-07 12:01PM EDT | 420.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 80.57% |
| AMP230616C00430000 | 2023-03-17 12:59PM EDT | 430.00 | 0.44 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 99.12% |
| AMP230616C00440000 | 2023-03-09 10:55AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 82.23% |
| AMP230616C00460000 | 2022-11-15 10:30AM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMP230616C00470000 | 2022-11-15 10:30AM EDT | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMP230616C00480000 | 2022-11-15 10:30AM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP230616P00130000 | 2023-05-09 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 229.00% |
| AMP230616P00140000 | 2023-04-21 3:23PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 174.22% |
| AMP230616P00145000 | 2023-03-13 11:24AM EDT | 145.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 176.56% |
| AMP230616P00160000 | 2022-11-10 2:35PM EDT | 160.00 | 1.43 | 0.10 | 2.70 | 0.00 | - | 1 | 1 | 221.78% |
| AMP230616P00165000 | 2023-05-15 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 171.39% |
| AMP230616P00180000 | 2023-04-24 10:33AM EDT | 180.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.99% |
| AMP230616P00185000 | 2023-03-13 2:05PM EDT | 185.00 | 2.05 | 0.05 | 0.60 | 0.00 | - | - | 2 | 140.63% |
| AMP230616P00200000 | 2023-05-17 1:50PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 124.41% |
| AMP230616P00210000 | 2023-05-08 3:40PM EDT | 210.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.40% |
| AMP230616P00240000 | 2023-05-26 11:25AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 78.91% |
| AMP230616P00250000 | 2023-05-26 1:16PM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 68.41% |
| AMP230616P00260000 | 2023-05-26 9:39AM EDT | 260.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 58.15% |
| AMP230616P00270000 | 2023-06-02 10:18AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 55.32% |
| AMP230616P00280000 | 2023-06-02 3:02PM EDT | 280.00 | 0.40 | 0.20 | 2.05 | 0.00 | - | 1 | 132 | 58.25% |
| AMP230616P00290000 | 2023-06-02 9:33AM EDT | 290.00 | 1.79 | 0.50 | 2.10 | 0.00 | - | 6 | 119 | 45.37% |
| AMP230616P00300000 | 2023-06-06 3:58PM EDT | 300.00 | 1.60 | 1.40 | 1.70 | -0.57 | -26.27% | 10 | 499 | 28.83% |
| AMP230616P00310000 | 2023-06-06 12:38PM EDT | 310.00 | 3.70 | 3.50 | 4.10 | -1.62 | -30.45% | 5 | 64 | 25.30% |
| AMP230616P00320000 | 2023-06-06 10:26AM EDT | 320.00 | 8.80 | 8.60 | 9.40 | -2.04 | -18.82% | 2 | 30 | 23.45% |
| AMP230616P00330000 | 2023-05-25 11:29AM EDT | 330.00 | 31.00 | 16.40 | 17.90 | 0.00 | - | 4 | 171 | 26.11% |
| AMP230616P00340000 | 2023-05-24 3:50PM EDT | 340.00 | 44.20 | 25.90 | 27.40 | 0.00 | - | 110 | 110 | 29.49% |
| AMP230616P00350000 | 2023-05-24 3:50PM EDT | 350.00 | 54.23 | 35.70 | 37.70 | 0.00 | - | 110 | 2 | 42.24% |
| AMP230616P00360000 | 2023-03-01 12:52PM EDT | 360.00 | 26.10 | 54.00 | 56.50 | 0.00 | - | 7 | 34 | 107.65% |
| AMP230616P00370000 | 2023-02-13 4:56PM EDT | 370.00 | 27.60 | 85.40 | 89.00 | 0.00 | - | 2 | 8 | 230.21% |
| AMP230616P00380000 | 2023-02-17 3:55PM EDT | 380.00 | 34.20 | 96.60 | 100.50 | 0.00 | - | 1 | 1 | 248.93% |
| AMP230616P00390000 | 2023-02-21 2:51PM EDT | 390.00 | 52.04 | 90.50 | 94.60 | 0.00 | - | 1 | 0 | 180.75% |
| AMP230616P00490000 | 2023-04-21 9:37AM EDT | 490.00 | 178.00 | 184.10 | 187.80 | 0.00 | - | 1 | 0 | 221.31% |
