Mercados españoles abiertos en 2 hrs 59 min

AMETEK, Inc. (AME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,08-0,04 (-0,03%)
Al cierre: 04:00PM EDT
121,56 +0,48 (+0,40%)
Después del cierre: 04:26PM EDT
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
AME221021C000650002022-10-05 2:15PM EDT65.0056.0056.0057.50-0.90-1.58%11179.49%
AME221021C000700002022-10-05 2:42PM EDT70.0051.9051.0051.70+1.00+1.96%02135.94%
AME221021C000750002022-10-05 2:58PM EDT75.0046.9045.9047.30+1.00+2.18%10136.23%
AME221021C000800002022-10-05 11:06AM EDT80.0040.6041.0042.100.00-00118.16%
AME221021C000850002022-10-05 10:37AM EDT85.0036.2035.9037.00+0.60+1.69%0298.63%
AME221021C000900002022-10-05 10:27AM EDT90.0030.7031.1032.40+2.70+9.64%0196.78%
AME221021C000950002022-10-05 12:40PM EDT95.0027.2026.1027.30+1.60+6.25%1080.96%
AME221021C001000002022-10-05 2:58PM EDT100.0022.0021.0022.10+1.30+6.28%1362.79%
AME221021C001050002022-10-04 10:01AM EDT105.0016.1016.0017.200.00-0251.27%
AME221021C001100002022-09-23 12:02PM EDT110.006.2011.3012.500.00-1453.76%
AME221021C001150002022-10-03 2:55PM EDT115.005.106.907.300.00-12134.89%
AME221021C001200002022-10-05 3:56PM EDT120.003.403.203.30+0.50+17.24%134627.08%
AME221021C001250002022-10-04 2:21PM EDT125.000.750.801.20-0.05-6.25%822326.49%
AME221021C001300002022-10-04 10:30AM EDT130.000.150.150.000.00-19076.25%
AME221021C001350002022-09-26 12:07PM EDT135.000.150.000.150.00-23130.57%
AME221021C001400002022-09-21 11:14AM EDT140.000.150.000.150.00-132238.57%
AME221021C001450002022-08-19 3:33PM EDT145.000.300.000.150.00-171745.90%
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 EDT100.000.550.000.250.00-61440454.79%
AME221021P001050002022-09-27 11:06AM EDT105.001.000.000.250.00-1343.16%
AME221021P001100002022-10-03 11:42AM EDT110.000.900.200.250.00-360231.59%
AME221021P001150002022-10-03 2:10PM EDT115.001.750.701.000.00-520531.96%
AME221021P001200002022-10-05 3:59PM EDT120.002.001.952.00-0.35-14.89%2560124.87%
AME221021P001250002022-10-03 10:07AM EDT125.008.704.404.700.00-110021.49%
AME221021P001300002022-10-05 12:36PM EDT130.008.808.209.60+0.10+1.15%0032.96%
AME221021P001350002022-10-05 9:45AM EDT135.0014.0013.0014.60-0.20-1.41%1043.90%
AME221021P001400002022-10-05 9:45AM EDT140.0019.0018.0019.60-0.20-1.04%2053.76%
AME221021P001450002022-10-05 12:08PM EDT145.0030.4022.8024.60+6.60+27.73%1062.84%
AME221021P001500002022-10-05 12:08PM EDT150.0029.6028.0029.80+0.80+2.78%2075.98%
AME221021P001550002022-09-08 12:07PM EDT155.0032.3033.1034.900.00-1054.10%
AME221021P001600002022-09-06 11:37AM EDT160.0041.3037.2039.900.00-1094.34%
AME221021P001650002022-08-30 10:53AM EDT165.0045.0051.0052.400.00-10199.66%
AME221021P001700002022-10-05 10:22AM EDT170.0049.1047.6049.50-0.20-0.41%2097.36%
AME221021P001750002022-09-06 3:21PM EDT175.0056.2052.7054.900.00-10115.72%
AME221021P001800002022-10-05 10:22AM EDT180.0059.1057.9059.60-1.80-2.96%20113.23%
AME221021P001850002022-10-03 9:57AM EDT185.0069.5062.8064.600.00-10119.14%
AME221021P001900002022-09-07 10:30AM EDT190.0069.3067.7070.200.00-1080.86%