Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.160,38 +344,46 (+0,91%) Gold
2.332,00 +29,10 (+1,26%) EUR/USD
1,0705 +0,0033 (+0,31%) Bitcoin EUR
53.832,73 -2.299,20 (-4,10%)
Amphenol Corporation (APH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM 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 | 39.10 | 42.90 | 0.00 | - | - | 38 | 120.41% |
| APH240517C00085000 | 2024-04-24 2:01PM EDT | 85.00 | 31.53 | 34.50 | 37.40 | 0.00 | - | - | 16 | 103.61% |
| APH240517C00100000 | 2024-04-26 9:50AM EDT | 100.00 | 20.30 | 20.60 | 22.90 | 0.00 | - | 10 | 62 | 80.27% |
| APH240517C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 14.90 | 15.80 | 16.30 | 0.00 | - | 1 | 4 | 51.95% |
| APH240517C00110000 | 2024-05-01 12:39PM EDT | 110.00 | 9.90 | 10.50 | 11.40 | -1.90 | -16.10% | 1 | 397 | 44.43% |
| APH240517C00115000 | 2024-05-01 11:54AM EDT | 115.00 | 5.80 | 6.40 | 6.80 | -1.50 | -20.55% | 1 | 2,256 | 34.30% |
| APH240517C00120000 | 2024-05-01 3:09PM EDT | 120.00 | 3.00 | 2.80 | 3.10 | -0.20 | -6.25% | 180 | 2,988 | 28.14% |
| APH240517C00125000 | 2024-05-01 2:10PM EDT | 125.00 | 0.60 | 0.85 | 1.00 | -0.45 | -42.86% | 11 | 9,323 | 25.64% |
| APH240517C00130000 | 2024-05-01 1:04PM EDT | 130.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 1 | 291 | 26.61% |
| APH240517C00135000 | 2024-04-30 10:15AM EDT | 135.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 272 | 50.98% |
| APH240517C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 31 | 61.18% |
| APH240517C00145000 | 2024-04-16 9:30AM EDT | 145.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 52 | 70.56% |
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 | 145.31% |
| APH240517P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 29 | 522 | 89.01% |
| APH240517P00100000 | 2024-04-30 12:27PM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 200 | 3,925 | 74.27% |
| APH240517P00105000 | 2024-04-30 10:55AM EDT | 105.00 | 0.14 | 0.05 | 2.20 | 0.00 | - | 1 | 1,259 | 60.64% |
| APH240517P00110000 | 2024-05-01 3:14PM EDT | 110.00 | 0.16 | 0.10 | 0.35 | +0.02 | +14.29% | 3,102 | 5,715 | 31.79% |
| APH240517P00115000 | 2024-05-01 3:14PM EDT | 115.00 | 0.56 | 0.45 | 0.60 | +0.08 | +16.67% | 3,042 | 4,974 | 23.51% |
| APH240517P00120000 | 2024-05-01 1:45PM EDT | 120.00 | 2.50 | 1.70 | 1.90 | +0.65 | +35.14% | 52 | 1,037 | 20.11% |
| APH240517P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 3.60 | 4.70 | 5.10 | 0.00 | - | 47 | 48 | 18.78% |
| APH240517P00130000 | 2024-04-08 3:25PM EDT | 130.00 | 13.50 | 8.90 | 10.80 | 0.00 | - | - | 0 | 40.97% |
