Amphenol Corporation (APH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:02PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00045000 | 2024-06-25 11:07AM EDT | 45.00 | 23.50 | 22.80 | 23.10 | 0.00 | - | 1 | 222 | 57.10% |
| APH241018C00047500 | 2024-06-11 12:21PM EDT | 47.50 | 20.32 | 20.10 | 20.70 | 0.00 | - | - | 88 | 50.20% |
| APH241018C00050000 | 2024-05-24 9:35AM EDT | 50.00 | 20.00 | 18.30 | 21.90 | 0.00 | - | - | 72 | 70.80% |
| APH241018C00055000 | 2024-06-26 10:54AM EDT | 55.00 | 12.80 | 11.60 | 13.60 | -3.21 | -20.05% | 4 | 163 | 41.46% |
| APH241018C00057500 | 2024-06-18 1:16PM EDT | 57.50 | 14.52 | 11.10 | 11.40 | 0.00 | - | 90 | 731 | 38.21% |
| APH241018C00060000 | 2024-06-20 2:03PM EDT | 60.00 | 10.90 | 9.00 | 9.30 | 0.00 | - | 100 | 1,327 | 35.23% |
| APH241018C00062500 | 2024-06-20 3:32PM EDT | 62.50 | 8.60 | 7.20 | 7.40 | 0.00 | - | 1 | 2,457 | 33.01% |
| APH241018C00065000 | 2024-06-26 9:48AM EDT | 65.00 | 5.90 | 5.60 | 5.80 | -0.35 | -5.60% | 2 | 2,292 | 31.84% |
| APH241018C00067500 | 2024-06-26 2:12PM EDT | 67.50 | 4.30 | 4.10 | 4.40 | -0.42 | -8.90% | 7 | 4,051 | 30.69% |
| APH241018C00070000 | 2024-06-26 11:19AM EDT | 70.00 | 3.00 | 3.00 | 3.20 | -0.50 | -14.29% | 8 | 1,196 | 29.49% |
| APH241018C00072500 | 2024-06-26 2:44PM EDT | 72.50 | 2.17 | 2.10 | 2.30 | -0.33 | -11.66% | 2 | 514 | 28.89% |
| APH241018C00075000 | 2024-06-26 11:29AM EDT | 75.00 | 1.50 | 1.45 | 1.65 | -0.21 | -12.28% | 37 | 569 | 28.76% |
| APH241018C00077500 | 2024-06-25 1:24PM EDT | 77.50 | 1.20 | 1.00 | 1.15 | 0.00 | - | 6 | 193 | 28.54% |
| APH241018C00080000 | 2024-06-24 3:55PM EDT | 80.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 2 | 43 | 29.08% |
| APH241018C00082500 | 2024-06-24 3:40PM EDT | 82.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 21 | 263 | 29.25% |
| APH241018C00085000 | 2024-06-20 1:07PM EDT | 85.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 207 | 29.88% |
| APH241018C00087500 | 2024-06-11 11:53AM EDT | 87.50 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 22 | 30.71% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 46.80 | 50.20 | 0.00 | - | 1 | 37 | 418.73% |
| APH241018C00095000 | 2024-06-11 12:21PM EDT | 95.00 | 40.65 | 0.05 | 2.30 | 0.00 | - | 6 | 0 | 50.34% |
| APH241018C00100000 | 2024-05-24 9:35AM EDT | 100.00 | 40.00 | 0.00 | 1.40 | 0.00 | - | 5 | 0 | 57.98% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 33.10 | 35.90 | 0.00 | - | 1 | 9 | 303.47% |
| APH241018C00110000 | 2024-05-31 12:21PM EDT | 110.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| APH241018C00115000 | 2024-05-30 10:40AM EDT | 115.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 100 | 337 | 25.00% |
| APH241018C00120000 | 2024-06-11 12:22PM EDT | 120.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 25.00% |
| APH241018C00125000 | 2024-06-04 3:19PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,231 | 25.00% |
| APH241018C00130000 | 2024-06-11 2:04PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 25.00% |
| APH241018C00135000 | 2024-06-11 3:44PM EDT | 135.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 2,014 | 25.00% |
| APH241018C00140000 | 2024-06-10 10:51AM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 175 | 25.00% |
| APH241018C00145000 | 2024-06-11 2:56PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 25.00% |
| APH241018C00150000 | 2024-06-10 1:07PM EDT | 150.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 38 | 203 | 25.00% |
| APH241018C00155000 | 2024-06-11 3:16PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| APH241018C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APH241018C00165000 | 2024-06-05 3:41PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 25.00% |
| APH241018C00170000 | 2024-06-06 1:15PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 25.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00042500 | 2024-06-20 1:11PM EDT | 42.50 | 0.28 | 0.05 | 0.20 | 0.00 | - | - | 1 | 45.51% |
| APH241018P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 18 | 42.92% |
| APH241018P00052500 | 2024-06-12 10:53AM EDT | 52.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | - | 154 | 31.54% |
| APH241018P00055000 | 2024-06-20 1:11PM EDT | 55.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 286 | 29.25% |
| APH241018P00057500 | 2024-06-18 3:44PM EDT | 57.50 | 0.65 | 0.70 | 0.80 | 0.00 | - | 1 | 620 | 27.47% |
| APH241018P00060000 | 2024-06-21 10:53AM EDT | 60.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 4 | 629 | 26.59% |
| APH241018P00062500 | 2024-06-24 11:04AM EDT | 62.50 | 1.50 | 1.70 | 1.85 | 0.00 | - | 244 | 617 | 25.46% |
| APH241018P00065000 | 2024-06-26 9:54AM EDT | 65.00 | 2.40 | 2.50 | 2.65 | +0.10 | +4.35% | 3 | 977 | 24.27% |
| APH241018P00067500 | 2024-06-20 10:35AM EDT | 67.50 | 2.85 | 3.50 | 3.80 | 0.00 | - | 7 | 816 | 23.74% |
| APH241018P00070000 | 2024-06-24 3:51PM EDT | 70.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 19 | 1,184 | 23.06% |
| APH241018P00072500 | 2024-06-26 11:18AM EDT | 72.50 | 6.90 | 6.50 | 6.80 | +1.00 | +16.95% | 162 | 793 | 21.85% |
| APH241018P00075000 | 2024-06-21 9:51AM EDT | 75.00 | 8.70 | 8.40 | 8.70 | +0.40 | +4.82% | 1 | 14 | 20.92% |
| APH241018P00077500 | 2024-06-21 10:38AM EDT | 77.50 | 10.00 | 10.50 | 10.80 | 0.00 | - | 12 | 11 | 19.73% |
| APH241018P00090000 | 2024-05-06 12:20PM EDT | 90.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 6 | 0.00% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 0.00% |
| APH241018P00100000 | 2024-06-03 10:08AM EDT | 100.00 | 0.56 | 29.30 | 33.30 | 0.00 | - | 1 | 0 | 42.04% |
| APH241018P00105000 | 2024-06-06 12:49PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| APH241018P00110000 | 2024-06-05 3:24PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 0.00% |
| APH241018P00115000 | 2024-06-11 1:38PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 309 | 0.00% |
| APH241018P00120000 | 2024-06-11 3:58PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 37 | 334 | 0.00% |
| APH241018P00125000 | 2024-06-10 12:32PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 0.00% |
| APH241018P00130000 | 2024-06-06 1:31PM EDT | 130.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5 | 395 | 0.00% |
| APH241018P00135000 | 2024-06-11 3:20PM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 397 | 0.00% |
| APH241018P00140000 | 2024-06-10 2:01PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| APH241018P00145000 | 2024-06-05 12:14PM EDT | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 126 | 374 | 0.00% |
| APH241018P00150000 | 2024-06-07 10:27AM EDT | 150.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.