Marchés français ouverture 8 h 40 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0862 +0,0013 (+0,12 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 082,34 +925,45 (+1,47 %)
Amphenol Corporation (APH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 29.30 | 46.70 | 51.00 | 0.00 | - | - | 2 | 0.00% |
| APH241018C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 33.10 | 46.80 | 50.20 | 0.00 | - | 1 | 37 | 55.80% |
| APH241018C00095000 | 2024-04-19 11:47AM EDT | 95.00 | 19.50 | 37.10 | 41.40 | 0.00 | - | 35 | 44 | 28.13% |
| APH241018C00100000 | 2024-05-23 2:36PM EDT | 100.00 | 40.00 | 37.20 | 40.50 | +1.65 | +4.30% | 5 | 36 | 55.88% |
| APH241018C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 20.20 | 33.10 | 35.90 | 0.00 | - | 1 | 9 | 51.71% |
| APH241018C00110000 | 2024-05-22 10:21AM EDT | 110.00 | 29.30 | 27.90 | 31.00 | 0.00 | - | 20 | 76 | 46.14% |
| APH241018C00115000 | 2024-05-21 3:35PM EDT | 115.00 | 26.30 | 24.30 | 25.10 | +2.51 | +10.55% | 5 | 261 | 36.53% |
| APH241018C00120000 | 2024-05-15 9:45AM EDT | 120.00 | 15.80 | 19.20 | 20.90 | 0.00 | - | 3 | 489 | 33.97% |
| APH241018C00125000 | 2024-05-23 3:47PM EDT | 125.00 | 16.74 | 16.60 | 17.30 | 0.00 | - | 27 | 1,315 | 32.83% |
| APH241018C00130000 | 2024-05-23 2:26PM EDT | 130.00 | 14.52 | 12.80 | 13.90 | +1.37 | +10.42% | 4 | 1,102 | 31.37% |
| APH241018C00135000 | 2024-05-24 10:23AM EDT | 135.00 | 11.21 | 10.00 | 10.50 | +1.01 | +9.90% | 10 | 2,162 | 28.97% |
| APH241018C00140000 | 2024-05-24 3:17PM EDT | 140.00 | 8.00 | 7.60 | 8.00 | +0.20 | +2.56% | 18 | 127 | 28.15% |
| APH241018C00145000 | 2024-05-24 12:33PM EDT | 145.00 | 5.70 | 5.60 | 5.90 | +0.10 | +1.79% | 8 | 162 | 27.34% |
| APH241018C00150000 | 2024-05-24 3:51PM EDT | 150.00 | 4.20 | 3.90 | 4.30 | +0.87 | +26.13% | 83 | 105 | 26.89% |
| APH241018C00155000 | 2024-05-24 3:58PM EDT | 155.00 | 2.90 | 2.80 | 4.00 | +1.05 | +56.76% | 106 | 45 | 29.87% |
| APH241018C00165000 | 2024-05-23 2:23PM EDT | 165.00 | 1.42 | 1.40 | 1.65 | 0.00 | - | 12 | 15 | 26.94% |
| APH241018C00170000 | 2024-05-24 3:33PM EDT | 170.00 | 1.15 | 0.95 | 1.35 | +0.25 | +27.78% | 67 | 33 | 28.04% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241018P00090000 | 2024-05-06 12:20PM EDT | 90.00 | 0.40 | 0.15 | 1.70 | 0.00 | - | 1 | 6 | 51.49% |
| APH241018P00095000 | 2024-04-23 10:16AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 12.50% |
| APH241018P00100000 | 2024-05-08 12:33PM EDT | 100.00 | 0.70 | 0.30 | 1.85 | 0.00 | - | 2 | 10 | 42.08% |
| APH241018P00105000 | 2024-05-09 10:07AM EDT | 105.00 | 1.15 | 0.65 | 0.95 | 0.00 | - | 2 | 76 | 30.69% |
| APH241018P00110000 | 2024-05-15 9:46AM EDT | 110.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 1 | 138 | 28.15% |
| APH241018P00115000 | 2024-05-14 11:36AM EDT | 115.00 | 2.45 | 1.30 | 1.65 | 0.00 | - | 4 | 313 | 26.29% |
| APH241018P00120000 | 2024-05-23 1:52PM EDT | 120.00 | 2.15 | 2.05 | 3.50 | 0.00 | - | 1 | 360 | 29.55% |
| APH241018P00125000 | 2024-05-24 9:48AM EDT | 125.00 | 2.89 | 3.10 | 3.40 | -0.51 | -15.00% | 4 | 218 | 23.66% |
| APH241018P00130000 | 2024-05-24 2:08PM EDT | 130.00 | 4.40 | 4.50 | 4.90 | -1.70 | -27.87% | 4 | 279 | 22.79% |
| APH241018P00135000 | 2024-05-24 12:13PM EDT | 135.00 | 6.05 | 6.60 | 6.80 | -0.55 | -8.33% | 63 | 78 | 21.74% |
| APH241018P00140000 | 2024-05-24 3:17PM EDT | 140.00 | 8.90 | 9.00 | 9.30 | -0.20 | -2.20% | 35 | 202 | 20.95% |
| APH241018P00145000 | 2024-05-14 9:51AM EDT | 145.00 | 18.00 | 10.10 | 13.00 | 0.00 | - | - | 26 | 22.25% |
