Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
38.641,29 +8,27 (+0,02%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.187,61 -713,16 (-1,17%) CMC Crypto 200
1.353,12 -29,54 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Amphenol Corporation (APH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117C00035000 | 2024-05-28 1:03PM EDT | 35.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117C00047500 | 2024-06-04 12:41PM EDT | 47.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117C00050000 | 2024-06-12 9:58AM EDT | 50.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117C00052500 | 2024-06-13 9:59AM EDT | 52.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH250117C00055000 | 2024-06-20 12:33PM EDT | 55.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APH250117C00057500 | 2024-05-16 12:14PM EDT | 57.50 | 12.00 | 12.20 | 15.50 | 0.00 | - | - | 6 | 47.44% |
| APH250117C00060000 | 2024-06-06 2:19PM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117C00062500 | 2024-06-18 12:05PM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APH250117C00065000 | 2024-06-20 9:56AM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH250117C00067500 | 2024-06-20 3:43PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APH250117C00070000 | 2024-06-20 12:29PM EDT | 70.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| APH250117C00072500 | 2024-06-20 11:49AM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| APH250117C00075000 | 2024-06-20 12:17PM EDT | 75.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| APH250117C00077500 | 2024-05-16 9:30AM EDT | 77.50 | 2.25 | 2.70 | 3.10 | 0.00 | - | - | 2 | 30.26% |
| APH250117C00080000 | 2024-06-20 9:42AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APH250117C00082500 | 2024-06-13 11:00AM EDT | 82.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| APH250117C00085000 | 2024-06-07 12:16PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117C00087500 | 2024-06-18 12:48PM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| APH250117C00090000 | 2024-06-12 1:07PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117C00092500 | 2024-06-05 10:25AM EDT | 92.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117C00095000 | 2024-05-24 11:07AM EDT | 95.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APH250117C00097500 | 2024-06-17 2:31PM EDT | 97.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APH250117C00100000 | 2024-06-11 12:21PM EDT | 100.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| APH250117C00105000 | 2024-06-07 1:06PM EDT | 105.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| APH250117C00110000 | 2024-06-05 11:16AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| APH250117C00115000 | 2024-05-16 12:14PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| APH250117C00120000 | 2024-06-06 2:19PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| APH250117C00125000 | 2024-06-10 2:14PM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| APH250117C00130000 | 2024-05-29 10:36AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| APH250117C00135000 | 2024-06-07 2:45PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| APH250117C00140000 | 2024-06-03 10:24AM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| APH250117C00145000 | 2024-06-05 11:17AM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 25.00% |
| APH250117C00150000 | 2024-06-10 9:51AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 25.00% |
| APH250117C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APH250117C00160000 | 2024-06-07 10:47AM EDT | 160.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| APH250117C00165000 | 2024-06-10 2:44PM EDT | 165.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
| APH250117C00170000 | 2024-06-07 12:16PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| APH250117C00175000 | 2024-05-24 12:21PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 25.00% |
| APH250117C00180000 | 2024-06-03 2:26PM EDT | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| APH250117C00185000 | 2024-06-05 10:25AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| APH250117C00190000 | 2024-05-24 11:07AM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 25.00% |
| APH250117C00195000 | 2024-05-28 9:35AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117P00035000 | 2024-05-24 11:57AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APH250117P00047500 | 2024-05-29 11:50AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APH250117P00050000 | 2024-06-13 2:44PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APH250117P00052500 | 2024-06-07 10:05AM EDT | 52.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117P00055000 | 2024-06-12 3:15PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117P00057500 | 2024-06-07 11:26AM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117P00060000 | 2024-06-12 9:48AM EDT | 60.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| APH250117P00062500 | 2024-06-17 12:23PM EDT | 62.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| APH250117P00065000 | 2024-06-20 9:58AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APH250117P00067500 | 2024-06-03 2:29PM EDT | 67.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| APH250117P00070000 | 2024-06-04 10:58AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APH250117P00072500 | 2024-06-18 3:32PM EDT | 72.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APH250117P00075000 | 2024-05-28 12:14PM EDT | 75.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117P00077500 | 2024-06-03 11:32AM EDT | 77.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH250117P00095000 | 2024-05-29 11:50AM EDT | 95.00 | 0.90 | 24.30 | 28.30 | 0.00 | - | - | 0 | 40.02% |
| APH250117P00105000 | 2024-06-07 10:05AM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APH250117P00110000 | 2024-06-06 2:55PM EDT | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| APH250117P00115000 | 2024-06-07 11:26AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,071 | 0.00% |
| APH250117P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| APH250117P00125000 | 2024-06-05 1:20PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 69 | 380 | 0.00% |
| APH250117P00130000 | 2024-06-03 10:14AM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| APH250117P00135000 | 2024-06-03 2:29PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 121 | 127 | 0.00% |
| APH250117P00140000 | 2024-06-04 10:58AM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 58 | 102 | 0.00% |
| APH250117P00145000 | 2024-06-06 10:08AM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 92 | 99 | 0.00% |
| APH250117P00150000 | 2024-05-28 12:14PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APH250117P00155000 | 2024-06-03 11:32AM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
