Mercados españoles cerrados

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
120,31-0,77 (-0,64%)
A partir del 01:27PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AME221021C000650002022-10-06 10:50AM EDT65.0055.8055.2055.50-0.20-0.36%31116.41%
AME221021C000700002022-10-06 11:17AM EDT70.0050.7050.3050.40-1.20-2.31%42103.52%
AME221021C000750002022-10-06 10:58AM EDT75.0046.2045.1045.50-0.70-1.49%20112.89%
AME221021C000800002022-10-06 10:31AM EDT80.0040.5040.1040.50-0.10-0.25%1099.22%
AME221021C000850002022-10-06 10:38AM EDT85.0035.3035.4035.70-0.90-2.49%1289.84%
AME221021C000900002022-10-06 10:36AM EDT90.0030.4030.3031.00-0.30-0.98%3182.32%
AME221021C000950002022-10-06 10:36AM EDT95.0025.4025.4025.60-1.80-6.62%1162.11%
AME221021C001000002022-10-05 2:58PM EDT100.0022.0020.5020.700.00-1354.98%
AME221021C001050002022-10-04 10:01AM EDT105.0016.1015.5015.800.00-0248.83%
AME221021C001100002022-09-23 12:02PM EDT110.006.2010.7010.900.00-1437.89%
AME221021C001150002022-10-03 2:55PM EDT115.005.106.306.800.00-12135.91%
AME221021C001200002022-10-06 10:26AM EDT120.002.852.752.90-0.55-16.18%25827.32%
AME221021C001250002022-10-05 10:03AM EDT125.000.750.650.750.00-122423.44%
AME221021C001300002022-10-04 10:30AM EDT130.000.150.150.200.00-190725.00%
AME221021C001350002022-09-26 12:07PM EDT135.000.150.000.000.00-23112.50%
AME221021C001400002022-09-21 11:14AM EDT140.000.150.000.150.00-132239.94%
AME221021C001450002022-08-19 3:33PM EDT145.000.300.000.150.00-171747.27%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AME221021P001000002022-09-23 12:19PM EDT100.000.550.000.150.00-61440448.44%
AME221021P001050002022-09-27 11:06AM EDT105.001.000.000.250.00-1341.70%
AME221021P001100002022-10-03 11:42AM EDT110.000.900.250.350.00-360232.67%
AME221021P001150002022-10-06 11:57AM EDT115.000.890.850.95-0.86-49.14%120529.03%
AME221021P001200002022-10-06 10:27AM EDT120.002.202.252.40+0.20+10.00%362525.44%
AME221021P001250002022-10-06 1:01PM EDT125.005.205.105.20-3.50-40.23%110020.12%
AME221021P001300002022-10-06 1:01PM EDT130.009.609.509.70+0.80+9.09%5015.24%
AME221021P001350002022-10-06 9:58AM EDT135.0014.1014.3015.10+0.10+0.71%2039.94%
AME221021P001400002022-10-06 9:51AM EDT140.0018.8019.4019.80-0.20-1.05%1037.89%
AME221021P001450002022-10-06 9:51AM EDT145.0024.1024.4024.70-6.30-20.72%2033.59%
AME221021P001500002022-10-06 9:32AM EDT150.0029.3029.1029.80-0.30-1.01%1051.66%
AME221021P001550002022-10-06 9:32AM EDT155.0034.3033.9034.80+2.00+6.19%1058.01%
AME221021P001600002022-09-06 11:37AM EDT160.0041.3038.7039.600.00-100.00%
AME221021P001650002022-08-30 10:53AM EDT165.0045.0051.0052.400.00-10193.31%
AME221021P001700002022-10-05 10:22AM EDT170.0049.1049.1049.800.00-2075.20%
AME221021P001750002022-09-06 3:21PM EDT175.0056.2053.5054.800.00-1080.47%
AME221021P001800002022-10-05 10:22AM EDT180.0059.1058.9060.500.00-2066.41%
AME221021P001850002022-10-03 9:57AM EDT185.0069.5064.1064.700.00-1070.31%
AME221021P001900002022-09-07 10:30AM EDT190.0069.3069.1070.100.00-10115.43%