Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.694,81 +437,70 (+0,75%)
Amphenol Corporation (APH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 37.80 | 41.60 | 0.00 | - | - | 2 | 59.29% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 33.00 | 36.00 | 0.00 | - | 1 | 37 | 49.54% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 29.40 | 31.60 | 0.00 | - | 35 | 44 | 46.45% |
| APH241018C00100000 | 2024-05-02 10:00AM EDT | 100.00 | 22.80 | 24.80 | 26.00 | 0.00 | - | 1 | 50 | 37.61% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 21.00 | 23.40 | 0.00 | - | 1 | 9 | 41.47% |
| APH241018C00110000 | 2024-04-30 9:59AM EDT | 110.00 | 17.80 | 16.50 | 17.40 | 0.00 | - | 1 | 76 | 31.34% |
| APH241018C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 13.40 | 13.30 | 13.80 | 0.00 | - | 4 | 210 | 29.66% |
| APH241018C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 9.80 | 10.10 | 10.50 | -0.40 | -3.92% | 1 | 489 | 27.89% |
| APH241018C00125000 | 2024-05-01 11:34AM EDT | 125.00 | 6.70 | 7.40 | 9.70 | 0.00 | - | 1 | 1,711 | 32.50% |
| APH241018C00130000 | 2024-05-03 3:51PM EDT | 130.00 | 5.50 | 5.20 | 5.60 | +1.10 | +25.00% | 11 | 1,101 | 25.83% |
| APH241018C00135000 | 2024-05-03 3:22PM EDT | 135.00 | 3.81 | 3.60 | 3.90 | +0.81 | +27.00% | 1 | 1,690 | 25.14% |
| APH241018C00140000 | 2024-05-03 11:23AM EDT | 140.00 | 2.32 | 2.40 | 3.20 | +0.17 | +7.91% | 1 | 29 | 26.73% |
| APH241018C00145000 | 2024-03-07 1:46PM EDT | 145.00 | 0.85 | 1.25 | 1.45 | 0.00 | - | - | 3 | 22.80% |
| APH241018C00150000 | 2024-05-01 1:01PM EDT | 150.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 38 | 39 | 24.10% |
| APH241018C00155000 | 2024-04-15 2:53PM EDT | 155.00 | 0.45 | 0.55 | 0.80 | 0.00 | - | - | 1 | 24.41% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-04-23 1:54PM EDT | 90.00 | 0.85 | 0.20 | 1.75 | 0.00 | - | 1 | 6 | 39.82% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.50 | 0.65 | 0.00 | - | 41 | 37 | 26.32% |
| APH241018P00100000 | 2024-05-03 1:05PM EDT | 100.00 | 1.05 | 0.85 | 1.00 | -0.35 | -25.00% | 1 | 8 | 24.77% |
| APH241018P00105000 | 2024-04-25 12:30PM EDT | 105.00 | 2.55 | 1.40 | 1.60 | 0.00 | - | 24 | 47 | 23.68% |
| APH241018P00110000 | 2024-05-01 3:02PM EDT | 110.00 | 2.75 | 2.25 | 2.40 | 0.00 | - | 17 | 137 | 22.26% |
| APH241018P00115000 | 2024-05-02 10:17AM EDT | 115.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 7 | 172 | 21.41% |
| APH241018P00120000 | 2024-05-03 10:44AM EDT | 120.00 | 5.80 | 5.20 | 5.40 | -0.90 | -13.43% | 10 | 248 | 20.29% |
| APH241018P00125000 | 2024-05-03 11:23AM EDT | 125.00 | 8.20 | 7.40 | 8.60 | -1.80 | -18.00% | 62 | 106 | 22.06% |
| APH241018P00130000 | 2024-05-02 10:39AM EDT | 130.00 | 13.00 | 10.30 | 12.10 | 0.00 | - | 58 | 58 | 23.16% |
| APH241018P00135000 | 2024-05-02 9:53AM EDT | 135.00 | 16.40 | 12.80 | 16.20 | 0.00 | - | 1 | 8 | 24.95% |
