La bourse ferme dans 42 min
CAC 40
7 571,93 -37,22 (-0,49 %) Euro Stoxx 50
4 923,68 +7,74 (+0,16 %) Dow Jones
39 239,63 +111,83 (+0,29 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 336,60 +23,40 (+1,01 %) Bitcoin EUR
57 856,23 +231,63 (+0,40 %)
AMETEK, Inc. (AME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220C00145000 | 2024-05-10 3:53PM EDT | 145.00 | 31.30 | 28.80 | 31.50 | 0.00 | - | 1 | 0 | 41.11% |
| AME241220C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 24.50 | 21.20 | 24.70 | 0.00 | - | 15 | 6 | 31.77% |
| AME241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 22.25 | 24.10 | 25.50 | 0.00 | - | 5 | 6 | 41.08% |
| AME241220C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 17.42 | 14.60 | 16.40 | 0.00 | - | 8 | 8 | 26.52% |
| AME241220C00165000 | 2024-06-26 11:11AM EDT | 165.00 | 11.30 | 10.40 | 13.20 | 0.00 | - | 1 | 18 | 25.35% |
| AME241220C00170000 | 2024-06-18 10:07AM EDT | 170.00 | 10.00 | 8.10 | 10.10 | 0.00 | - | 2 | 49 | 23.75% |
| AME241220C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 11.60 | 4.90 | 8.10 | 0.00 | - | 3 | 24 | 23.77% |
| AME241220C00180000 | 2024-06-26 11:29AM EDT | 180.00 | 4.70 | 4.20 | 5.70 | 0.00 | - | 4 | 11 | 22.15% |
| AME241220C00185000 | 2024-06-24 10:42AM EDT | 185.00 | 4.77 | 2.20 | 5.00 | 0.00 | - | 1 | 39 | 23.73% |
| AME241220C00190000 | 2024-06-24 10:42AM EDT | 190.00 | 3.29 | 0.95 | 3.60 | 0.00 | - | 1 | 36 | 23.00% |
| AME241220C00195000 | 2024-05-13 12:42PM EDT | 195.00 | 2.35 | 1.85 | 4.60 | 0.00 | - | 1 | 16 | 28.35% |
| AME241220C00200000 | 2024-06-11 3:58PM EDT | 200.00 | 1.50 | 0.45 | 2.35 | 0.00 | - | 1 | 2 | 24.09% |
| AME241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 22.18% |
| AME241220C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 24.26% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AME241220P00135000 | 2024-05-06 10:30AM EDT | 135.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | - | 2 | 24.10% |
| AME241220P00140000 | 2024-06-12 3:52PM EDT | 140.00 | 0.85 | 0.80 | 1.75 | 0.00 | - | 1 | 5 | 23.78% |
| AME241220P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.23 | 0.80 | 3.00 | 0.00 | - | 1 | 15 | 24.92% |
| AME241220P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 2.51 | 1.85 | 3.00 | 0.00 | - | 1 | 12 | 21.19% |
| AME241220P00155000 | 2024-05-30 11:50AM EDT | 155.00 | 3.34 | 1.75 | 4.00 | 0.00 | - | 6 | 16 | 20.12% |
| AME241220P00160000 | 2024-06-18 12:10PM EDT | 160.00 | 4.48 | 2.85 | 6.00 | 0.00 | - | 13 | 20 | 20.70% |
| AME241220P00165000 | 2024-06-18 1:58PM EDT | 165.00 | 5.77 | 5.30 | 8.00 | 0.00 | - | 1 | 4 | 20.28% |
| AME241220P00170000 | 2024-06-18 1:58PM EDT | 170.00 | 7.66 | 6.40 | 9.70 | 0.00 | - | 1 | 3 | 18.33% |
| AME241220P00180000 | 2024-05-24 2:38PM EDT | 180.00 | 10.60 | 11.40 | 14.90 | 0.00 | - | 160 | 220 | 15.09% |
