La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 336,34 +2 850,03 (+5,14 %)
Ameriprise Financial, Inc. (AMP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240517C00360000 | 2024-04-26 1:09PM EDT | 360.00 | 50.91 | 58.40 | 61.60 | 0.00 | - | 1 | 0 | 50.56% |
| AMP240517C00370000 | 2024-04-29 2:26PM EDT | 370.00 | 46.00 | 48.50 | 52.00 | 0.00 | - | 1 | 0 | 57.68% |
| AMP240517C00380000 | 2024-04-24 11:52AM EDT | 380.00 | 32.70 | 38.50 | 42.30 | 0.00 | - | - | 0 | 50.39% |
| AMP240517C00390000 | 2024-05-02 3:35PM EDT | 390.00 | 26.00 | 29.60 | 32.30 | 0.00 | - | 7 | 7 | 41.19% |
| AMP240517C00400000 | 2024-05-03 3:48PM EDT | 400.00 | 21.00 | 19.80 | 22.80 | +3.90 | +22.81% | 4 | 14 | 33.69% |
| AMP240517C00410000 | 2024-05-03 2:40PM EDT | 410.00 | 12.84 | 11.10 | 13.50 | +4.34 | +51.06% | 1 | 24 | 25.53% |
| AMP240517C00420000 | 2024-05-03 2:40PM EDT | 420.00 | 6.27 | 5.50 | 6.00 | +2.38 | +61.18% | 10 | 38 | 19.87% |
| AMP240517C00430000 | 2024-05-03 12:44PM EDT | 430.00 | 2.17 | 2.05 | 2.30 | +0.57 | +35.62% | 1 | 129 | 19.16% |
| AMP240517C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 947 | 21.56% |
| AMP240517C00450000 | 2024-04-25 10:26AM EDT | 450.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 3 | 61 | 25.57% |
| AMP240517C00460000 | 2024-04-23 12:54PM EDT | 460.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 21 | 51 | 41.42% |
| AMP240517C00470000 | 2024-04-23 12:54PM EDT | 470.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 17 | 29.00% |
| AMP240517C00480000 | 2024-04-23 2:09PM EDT | 480.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 45.48% |
| AMP240517C00490000 | 2024-04-01 10:05AM EDT | 490.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 50.44% |
| AMP240517C00500000 | 2024-04-08 9:52AM EDT | 500.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 55.42% |
| AMP240517C00510000 | 2024-03-28 10:02AM EDT | 510.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.00% |
| AMP240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 1 | 66.68% |
| AMP240517C00540000 | 2024-04-22 1:03PM EDT | 540.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.42% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240517P00270000 | 2024-04-22 9:43AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 122.85% |
| AMP240517P00280000 | 2024-04-22 9:59AM EDT | 280.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 8 | 111.57% |
| AMP240517P00290000 | 2024-04-22 3:59PM EDT | 290.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 4 | 103.17% |
| AMP240517P00300000 | 2024-04-23 11:58AM EDT | 300.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 16 | 95.00% |
| AMP240517P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 13 | 87 | 73.41% |
| AMP240517P00350000 | 2024-04-22 3:49PM EDT | 350.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | - | 5 | 58.86% |
| AMP240517P00360000 | 2024-04-29 9:44AM EDT | 360.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 1 | 60 | 47.73% |
| AMP240517P00370000 | 2024-05-03 9:38AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | -0.85 | -70.83% | 18 | 24 | 40.11% |
| AMP240517P00380000 | 2024-05-03 9:59AM EDT | 380.00 | 0.41 | 0.10 | 0.90 | -0.04 | -8.89% | 28 | 42 | 34.55% |
| AMP240517P00390000 | 2024-05-03 9:59AM EDT | 390.00 | 0.64 | 0.15 | 1.00 | -0.30 | -31.91% | 10 | 33 | 28.03% |
| AMP240517P00400000 | 2024-05-03 3:32PM EDT | 400.00 | 0.91 | 0.70 | 1.10 | -1.12 | -55.17% | 165 | 51 | 21.01% |
| AMP240517P00410000 | 2024-05-03 3:43PM EDT | 410.00 | 2.21 | 2.10 | 2.45 | -2.07 | -48.36% | 193 | 45 | 18.13% |
| AMP240517P00420000 | 2024-05-03 3:58PM EDT | 420.00 | 5.80 | 5.40 | 6.10 | -8.50 | -59.44% | 25 | 46 | 16.97% |
| AMP240517P00430000 | 2024-04-23 10:40AM EDT | 430.00 | 24.07 | 10.10 | 13.00 | 0.00 | - | 2 | 21 | 17.80% |
| AMP240517P00440000 | 2024-04-24 11:04AM EDT | 440.00 | 29.10 | 19.20 | 22.50 | 0.00 | - | 2 | 1 | 23.50% |
| AMP240517P00450000 | 2024-03-20 12:04PM EDT | 450.00 | 25.40 | 34.20 | 36.30 | 0.00 | - | - | 1 | 47.99% |
