U.S. markets open in 2 hours 28 minutes
F S&P 500
5,301.00 +5.50 (+0.10%) F Dow Jones
38,757.00 -34.00 (-0.09%) F Nasdaq
18,661.00 +70.00 (+0.38%) E-mini Russell 2000 Index Futur
2,096.40 +20.60 (+0.99%) Petróleo
76.88 -0.11 (-0.14%) Oro
2,352.00 +6.20 (+0.26%)
Amphenol Corporation (APH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117C00070000 | 2024-05-28 1:03PM EDT | 70.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APH250117C00100000 | 2024-05-28 12:08PM EDT | 100.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| APH250117C00105000 | 2024-05-20 2:08PM EDT | 105.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| APH250117C00115000 | 2024-05-16 12:14PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APH250117C00125000 | 2024-05-24 2:23PM EDT | 125.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 0.00% |
| APH250117C00130000 | 2024-05-29 10:36AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH250117C00135000 | 2024-05-30 11:45AM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.78% |
| APH250117C00140000 | 2024-05-31 10:21AM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 1.56% |
| APH250117C00145000 | 2024-05-30 1:29PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| APH250117C00150000 | 2024-05-28 11:44AM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 336 | 3.13% |
| APH250117C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| APH250117C00160000 | 2024-05-28 1:42PM EDT | 160.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| APH250117C00165000 | 2024-05-24 12:22PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 547 | 500 | 6.25% |
| APH250117C00170000 | 2024-05-24 3:52PM EDT | 170.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| APH250117C00175000 | 2024-05-24 12:21PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| APH250117C00180000 | 2024-05-24 12:44PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 6.25% |
| APH250117C00190000 | 2024-05-24 11:07AM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APH250117C00195000 | 2024-05-28 9:35AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH250117P00070000 | 2024-05-24 11:57AM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APH250117P00095000 | 2024-05-29 11:50AM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APH250117P00110000 | 2024-05-29 9:30AM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APH250117P00115000 | 2024-05-28 2:10PM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| APH250117P00120000 | 2024-05-31 12:57PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APH250117P00125000 | 2024-05-29 12:28PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APH250117P00130000 | 2024-05-21 11:05AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| APH250117P00135000 | 2024-05-31 11:05AM EDT | 135.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH250117P00140000 | 2024-05-29 11:38AM EDT | 140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APH250117P00145000 | 2024-05-30 3:13PM EDT | 145.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APH250117P00150000 | 2024-05-28 12:14PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.