Amphenol Corporation (APH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00065000 | 2023-12-11 1:02PM EDT | 65.00 | 32.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| APH240719C00070000 | 2024-02-13 10:33AM EDT | 70.00 | 35.06 | 38.20 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| APH240719C00080000 | 2024-04-08 3:09PM EDT | 80.00 | 37.60 | 45.10 | 49.70 | 0.00 | - | 1 | 8 | 0.00% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 0.00% |
| APH240719C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 44.00 | 40.80 | 45.10 | 0.00 | - | 10 | 133 | 65.14% |
| APH240719C00095000 | 2024-05-20 10:12AM EDT | 95.00 | 37.40 | 35.90 | 39.90 | 0.00 | - | 2 | 118 | 56.40% |
| APH240719C00100000 | 2024-05-24 2:23PM EDT | 100.00 | 38.22 | 30.80 | 35.20 | 0.00 | - | 57 | 337 | 51.03% |
| APH240719C00105000 | 2024-05-24 3:42PM EDT | 105.00 | 32.76 | 26.00 | 30.00 | 0.00 | - | 3 | 306 | 66.63% |
| APH240719C00110000 | 2024-05-20 3:34PM EDT | 110.00 | 21.08 | 21.10 | 25.20 | -3.42 | -13.96% | 1 | 214 | 59.02% |
| APH240719C00115000 | 2024-05-31 2:23PM EDT | 115.00 | 16.20 | 17.70 | 19.10 | -2.70 | -14.29% | 15 | 550 | 40.92% |
| APH240719C00120000 | 2024-05-31 3:38PM EDT | 120.00 | 12.23 | 13.20 | 14.40 | -3.07 | -20.07% | 80 | 1,777 | 34.75% |
| APH240719C00125000 | 2024-05-31 3:47PM EDT | 125.00 | 8.54 | 7.10 | 9.80 | -1.66 | -16.27% | 16 | 2,589 | 28.31% |
| APH240719C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 5.50 | 5.10 | 6.20 | -0.80 | -12.70% | 150 | 1,493 | 25.68% |
| APH240719C00135000 | 2024-05-31 3:56PM EDT | 135.00 | 3.10 | 3.10 | 3.40 | -0.60 | -16.22% | 1,253 | 3,079 | 23.52% |
| APH240719C00140000 | 2024-05-31 3:05PM EDT | 140.00 | 1.20 | 1.50 | 1.75 | -0.80 | -40.00% | 77 | 1,571 | 23.07% |
| APH240719C00145000 | 2024-05-31 10:08AM EDT | 145.00 | 0.55 | 0.65 | 0.90 | -0.55 | -50.00% | 6 | 695 | 23.61% |
| APH240719C00150000 | 2024-05-31 1:46PM EDT | 150.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 5 | 602 | 24.22% |
| APH240719C00155000 | 2024-05-31 11:56AM EDT | 155.00 | 0.25 | 0.15 | 0.65 | -0.25 | -50.00% | 69 | 194 | 31.49% |
| APH240719C00160000 | 2024-05-24 10:03AM EDT | 160.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 37.92% |
| APH240719C00165000 | 2024-05-20 2:28PM EDT | 165.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.14% |
| APH240719C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 1 | 71.97% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00065000 | 2023-11-24 1:46PM EDT | 65.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 129.69% |
| APH240719P00070000 | 2024-01-16 11:05AM EDT | 70.00 | 0.48 | 0.10 | 0.70 | 0.00 | - | 4 | 5 | 93.51% |
| APH240719P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 103.56% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 76.95% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 68.12% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 322 | 52.54% |
| APH240719P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 1 | 466 | 60.84% |
| APH240719P00100000 | 2024-05-28 12:12PM EDT | 100.00 | 0.18 | 0.05 | 1.00 | 0.00 | - | 14 | 317 | 57.08% |
| APH240719P00105000 | 2024-05-29 10:34AM EDT | 105.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 1 | 1,031 | 38.53% |
| APH240719P00110000 | 2024-05-30 3:25PM EDT | 110.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 1 | 1,025 | 33.06% |
| APH240719P00115000 | 2024-05-31 11:35AM EDT | 115.00 | 0.55 | 0.30 | 1.05 | -0.09 | -14.06% | 2 | 261 | 34.60% |
| APH240719P00120000 | 2024-05-31 12:59PM EDT | 120.00 | 1.02 | 0.55 | 0.80 | +0.27 | +36.00% | 3 | 815 | 24.63% |
| APH240719P00125000 | 2024-05-31 1:52PM EDT | 125.00 | 1.91 | 1.20 | 1.55 | +0.51 | +36.43% | 93 | 201 | 22.66% |
| APH240719P00130000 | 2024-05-31 3:27PM EDT | 130.00 | 3.60 | 2.60 | 2.95 | +0.60 | +20.00% | 53 | 252 | 21.00% |
| APH240719P00135000 | 2024-05-31 2:37PM EDT | 135.00 | 6.40 | 5.00 | 5.30 | +1.40 | +28.00% | 34 | 328 | 19.68% |
| APH240719P00140000 | 2024-05-30 3:25PM EDT | 140.00 | 8.30 | 8.20 | 9.40 | -0.24 | -2.81% | 8 | 103 | 23.21% |
| APH240719P00145000 | 2024-05-24 11:57AM EDT | 145.00 | 8.91 | 12.30 | 13.90 | 0.00 | - | 9 | 3 | 26.61% |
| APH240719P00150000 | 2024-05-29 1:07PM EDT | 150.00 | 17.30 | 15.70 | 18.90 | 0.00 | - | 1 | 0 | 32.52% |
| APH240719P00155000 | 2024-05-28 11:17AM EDT | 155.00 | 19.00 | 20.80 | 24.80 | 0.00 | - | 1 | 0 | 45.33% |
© 2024 Yahoo. Todos los derechos reservados.