Marchés français ouverture 5 h 47 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 328,13 +1 531,33 (+2,85 %)
AMETEK, Inc. (AME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621C00135000 | 2023-11-07 10:46AM EDT | 135.00 | 16.80 | 26.10 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AME240621C00145000 | 2024-01-24 11:39AM EDT | 145.00 | 23.90 | 33.70 | 38.50 | 0.00 | - | 1 | 8 | 114.78% |
| AME240621C00150000 | 2024-01-31 4:44PM EDT | 150.00 | 17.60 | 31.20 | 36.00 | 0.00 | - | 1 | 22 | 115.03% |
| AME240621C00155000 | 2024-05-02 10:12AM EDT | 155.00 | 11.69 | 10.40 | 11.30 | -11.36 | -49.28% | 21 | 22 | 26.67% |
| AME240621C00160000 | 2024-05-02 3:27PM EDT | 160.00 | 7.35 | 5.10 | 8.20 | -17.47 | -70.39% | 13 | 60 | 26.78% |
| AME240621C00165000 | 2024-05-02 2:24PM EDT | 165.00 | 3.40 | 3.70 | 4.00 | -12.20 | -78.21% | 8 | 22 | 19.74% |
| AME240621C00170000 | 2024-05-02 3:35PM EDT | 170.00 | 2.10 | 1.75 | 2.00 | -12.00 | -85.11% | 12 | 19 | 18.62% |
| AME240621C00175000 | 2024-05-02 10:25AM EDT | 175.00 | 0.85 | 0.65 | 0.85 | -4.25 | -83.33% | 4 | 31 | 17.81% |
| AME240621C00180000 | 2024-05-02 10:58AM EDT | 180.00 | 0.47 | 0.20 | 0.35 | -2.92 | -86.14% | 6 | 57 | 17.80% |
| AME240621C00185000 | 2024-05-02 9:57AM EDT | 185.00 | 0.55 | 0.00 | 0.50 | -1.14 | -67.46% | 2 | 77 | 23.32% |
| AME240621C00190000 | 2024-05-02 1:55PM EDT | 190.00 | 0.09 | 0.00 | 0.75 | -0.81 | -90.00% | 10 | 54 | 29.71% |
| AME240621C00195000 | 2024-04-29 11:09AM EDT | 195.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 152 | 30.47% |
| AME240621C00200000 | 2024-04-16 11:07AM EDT | 200.00 | 0.52 | 0.00 | 2.10 | 0.00 | - | 1 | 25 | 48.50% |
| AME240621C00210000 | 2024-03-13 3:06PM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 39.94% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AME240621P00070000 | 2024-04-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 28 | 137.94% |
| AME240621P00080000 | 2024-02-12 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 91.89% |
| AME240621P00110000 | 2023-11-02 2:08PM EDT | 110.00 | 1.28 | 0.25 | 0.70 | 0.00 | - | 24 | 25 | 60.74% |
| AME240621P00120000 | 2023-11-27 4:56PM EDT | 120.00 | 0.91 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 50.73% |
| AME240621P00125000 | 2023-12-13 11:12AM EDT | 125.00 | 0.80 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 50.37% |
| AME240621P00130000 | 2023-12-22 2:44PM EDT | 130.00 | 0.97 | 0.55 | 1.20 | 0.00 | - | 3 | 11 | 47.85% |
| AME240621P00135000 | 2024-04-19 12:13PM EDT | 135.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 39.72% |
| AME240621P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 0.32 | 0.05 | 0.70 | 0.00 | - | 8 | 17 | 30.80% |
| AME240621P00145000 | 2024-04-16 10:39AM EDT | 145.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 8 | 8 | 22.63% |
| AME240621P00150000 | 2024-05-02 11:22AM EDT | 150.00 | 0.76 | 0.65 | 0.80 | +0.24 | +46.15% | 1 | 19 | 20.68% |
| AME240621P00155000 | 2024-03-27 2:36PM EDT | 155.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 12 | 12.72% |
| AME240621P00160000 | 2024-05-02 2:59PM EDT | 160.00 | 2.99 | 2.45 | 2.70 | +2.10 | +235.96% | 32 | 3 | 17.43% |
| AME240621P00165000 | 2024-05-02 9:55AM EDT | 165.00 | 3.40 | 4.50 | 4.90 | +1.75 | +106.06% | 64 | 22 | 16.57% |
| AME240621P00170000 | 2024-05-02 9:34AM EDT | 170.00 | 4.20 | 7.40 | 8.20 | +1.00 | +31.25% | 2 | 50 | 16.36% |
| AME240621P00175000 | 2024-05-02 3:49PM EDT | 175.00 | 11.80 | 9.60 | 14.30 | +7.00 | +145.83% | 2 | 73 | 27.95% |
| AME240621P00180000 | 2024-04-25 2:16PM EDT | 180.00 | 5.30 | 14.40 | 19.00 | 0.00 | - | 21 | 102 | 31.93% |
| AME240621P00185000 | 2024-04-12 10:19AM EDT | 185.00 | 8.50 | 19.30 | 24.00 | 0.00 | - | 1 | 33 | 36.98% |
