Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.907,81 +91,89 (+0,24%) Gold
2.315,00 +12,10 (+0,53%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.385,23 -3.167,32 (-5,60%)
Amphenol Corporation (APH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517C00080000 | 2024-04-24 2:03PM EDT | 80.00 | 36.48 | 37.70 | 41.60 | 0.00 | - | - | 38 | 118.75% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 32.70 | 36.70 | 0.00 | - | - | 16 | 105.37% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 18.50 | 19.90 | 0.00 | - | 10 | 62 | 67.48% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 13.50 | 16.30 | 0.00 | - | 1 | 4 | 53.25% |
| APH240517C00110000 | 2024-05-01 12:39PM EDT | 110.00 | 9.90 | 9.80 | 10.20 | -1.90 | -16.10% | 1 | 397 | 43.41% |
| APH240517C00115000 | 2024-05-01 11:54AM EDT | 115.00 | 5.80 | 5.50 | 5.80 | -1.50 | -20.55% | 1 | 2,256 | 34.11% |
| APH240517C00120000 | 2024-05-01 12:02PM EDT | 120.00 | 2.35 | 2.15 | 2.35 | -0.85 | -26.56% | 42 | 2,988 | 27.43% |
| APH240517C00125000 | 2024-05-01 10:41AM EDT | 125.00 | 0.90 | 0.60 | 0.75 | -0.15 | -14.29% | 8 | 9,323 | 26.47% |
| APH240517C00130000 | 2024-04-30 2:31PM EDT | 130.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 8 | 291 | 28.27% |
| APH240517C00135000 | 2024-04-30 10:15AM EDT | 135.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 272 | 58.74% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 31 | 56.69% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 52 | 65.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240517P00055000 | 2024-04-02 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 142.97% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 29 | 522 | 77.34% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 200 | 3,925 | 63.48% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 1,259 | 37.89% |
| APH240517P00110000 | 2024-05-01 12:36PM EDT | 110.00 | 0.22 | 0.15 | 0.30 | +0.08 | +57.14% | 1,033 | 5,715 | 27.69% |
| APH240517P00115000 | 2024-05-01 12:36PM EDT | 115.00 | 0.86 | 0.85 | 0.95 | +0.38 | +79.17% | 1,057 | 4,974 | 24.29% |
| APH240517P00120000 | 2024-05-01 11:19AM EDT | 120.00 | 2.12 | 2.45 | 2.65 | +0.27 | +14.59% | 8 | 1,037 | 20.53% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 5.80 | 6.20 | 0.00 | - | 47 | 48 | 17.33% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 10.60 | 12.20 | 0.00 | - | - | 0 | 45.17% |
