Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.103,10 +70,80 (+0,64%) Euro Stoxx 50
4.942,75 +35,45 (+0,72%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,27 +0,03 (+0,04%) Oro
2.344,70 +13,50 (+0,58%) Bitcoin EUR
57.077,44 -2.774,68 (-4,64%)
Amphenol Corporation (APH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719C00045000 | 2024-06-17 11:23AM EDT | 45.00 | 23.50 | 21.10 | 25.40 | 0.00 | - | 156 | 222 | 105.76% |
| APH240719C00047500 | 2024-06-17 3:19PM EDT | 47.50 | 21.80 | 18.60 | 22.80 | 0.00 | - | 4 | 236 | 91.99% |
| APH240719C00050000 | 2024-06-14 10:16AM EDT | 50.00 | 17.82 | 17.20 | 19.50 | 0.00 | - | 32 | 646 | 87.30% |
| APH240719C00052500 | 2024-06-17 10:56AM EDT | 52.50 | 16.60 | 14.00 | 17.80 | 0.00 | - | 30 | 604 | 77.98% |
| APH240719C00055000 | 2024-06-20 3:01PM EDT | 55.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| APH240719C00057500 | 2024-06-20 11:42AM EDT | 57.50 | 12.00 | 8.90 | 13.00 | 0.00 | - | 5 | 1,055 | 57.81% |
| APH240719C00060000 | 2024-06-21 2:45PM EDT | 60.00 | 9.10 | 8.20 | 9.40 | 0.00 | - | 1 | 3,446 | 54.74% |
| APH240719C00062500 | 2024-06-21 3:33PM EDT | 62.50 | 6.50 | 5.80 | 6.20 | 0.00 | - | 12 | 5,138 | 41.07% |
| APH240719C00065000 | 2024-06-21 3:37PM EDT | 65.00 | 4.50 | 2.60 | 4.10 | 0.00 | - | 33 | 2,974 | 35.30% |
| APH240719C00067500 | 2024-06-24 9:30AM EDT | 67.50 | 2.60 | 1.95 | 2.20 | -0.03 | -1.14% | 1 | 4,720 | 28.86% |
| APH240719C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 1.10 | 1.00 | 1.25 | -0.29 | -20.86% | 2 | 5,421 | 29.98% |
| APH240719C00072500 | 2024-06-21 1:59PM EDT | 72.50 | 0.61 | 0.20 | 0.60 | 0.00 | - | 60 | 1,576 | 29.64% |
| APH240719C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 220 | 1,475 | 30.71% |
| APH240719C00077500 | 2024-06-21 2:02PM EDT | 77.50 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 337 | 50.20% |
| APH240719C00080000 | 2024-06-18 10:40AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 57.52% |
| APH240719C00082500 | 2024-05-20 2:28PM EDT | 82.50 | 0.23 | 0.05 | 2.20 | 0.00 | - | - | 2 | 71.78% |
| APH240719C00085000 | 2024-01-18 4:07PM EDT | 85.00 | 14.80 | 21.10 | 25.00 | 0.00 | - | 5 | 16 | 400.05% |
| APH240719C00090000 | 2024-06-21 2:24PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APH240719C00095000 | 2024-05-20 10:12AM EDT | 95.00 | 37.40 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 100.98% |
| APH240719C00100000 | 2024-06-12 11:38AM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 83.69% |
| APH240719C00105000 | 2024-05-24 3:42PM EDT | 105.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 25.00% |
| APH240719C00110000 | 2024-06-11 12:20PM EDT | 110.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 50.00% |
| APH240719C00115000 | 2024-06-11 12:17PM EDT | 115.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 50.00% |
| APH240719C00120000 | 2024-06-11 3:59PM EDT | 120.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,808 | 50.00% |
| APH240719C00125000 | 2024-06-11 2:53PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,575 | 50.00% |
| APH240719C00130000 | 2024-06-11 1:27PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,687 | 50.00% |
| APH240719C00135000 | 2024-06-11 3:30PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 2,461 | 50.00% |
| APH240719C00140000 | 2024-06-11 2:00PM EDT | 140.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1,771 | 50.00% |
| APH240719C00145000 | 2024-06-11 9:58AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 638 | 50.00% |
| APH240719C00150000 | 2024-06-11 9:35AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 50.00% |
| APH240719C00155000 | 2024-06-06 10:41AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| APH240719C00160000 | 2024-05-24 10:03AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APH240719C00165000 | 2024-05-20 2:28PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APH240719C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH240719P00037500 | 2024-06-11 2:39PM EDT | 37.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| APH240719P00042500 | 2024-06-20 1:11PM EDT | 42.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1,265 | 110.06% |
| APH240719P00045000 | 2024-06-18 1:42PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 644 | 98.63% |
| APH240719P00047500 | 2024-06-20 1:11PM EDT | 47.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 25.00% |
| APH240719P00050000 | 2024-05-28 12:12PM EDT | 50.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | - | 634 | 61.91% |
| APH240719P00052500 | 2024-06-12 3:57PM EDT | 52.50 | 0.19 | 0.05 | 0.80 | 0.00 | - | - | 2,053 | 69.34% |
| APH240719P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2,050 | 12.50% |
| APH240719P00057500 | 2024-06-18 1:30PM EDT | 57.50 | 0.13 | 0.05 | 0.80 | 0.00 | - | 2 | 520 | 60.16% |
| APH240719P00060000 | 2024-06-21 9:56AM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 1,626 | 48.00% |
| APH240719P00062500 | 2024-06-21 10:30AM EDT | 62.50 | 0.35 | 0.15 | 0.55 | 0.00 | - | 2 | 1,040 | 32.76% |
| APH240719P00065000 | 2024-06-21 3:50PM EDT | 65.00 | 0.55 | 0.45 | 1.00 | 0.00 | - | 72 | 2,241 | 29.59% |
| APH240719P00067500 | 2024-06-24 9:30AM EDT | 67.50 | 1.20 | 1.55 | 1.85 | -0.05 | -4.00% | 1 | 1,100 | 27.34% |
| APH240719P00070000 | 2024-06-21 1:20PM EDT | 70.00 | 2.50 | 2.40 | 3.10 | 0.00 | - | 110 | 1,038 | 23.76% |
| APH240719P00072500 | 2024-06-14 10:10AM EDT | 72.50 | 5.30 | 4.30 | 5.10 | 0.00 | - | 5 | 11 | 24.17% |
| APH240719P00075000 | 2024-06-20 9:47AM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| APH240719P00077500 | 2024-06-21 12:16PM EDT | 77.50 | 8.84 | 7.90 | 11.40 | 0.00 | - | 2 | 2 | 66.19% |
| APH240719P00080000 | 2024-01-25 12:09PM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 0.00% |
| APH240719P00085000 | 2024-03-01 12:14PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 633 | 0.00% |
| APH240719P00087500 | 2024-06-21 12:16PM EDT | 87.50 | 18.76 | 17.50 | 21.60 | 0.00 | - | 2 | 0 | 100.02% |
| APH240719P00090000 | 2024-04-24 10:53AM EDT | 90.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 322 | 0.00% |
| APH240719P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 0.05 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 100.05% |
| APH240719P00100000 | 2024-06-20 10:19AM EDT | 100.00 | 30.32 | 30.30 | 34.40 | 0.00 | - | 14 | 0 | 68.75% |
| APH240719P00105000 | 2024-06-10 1:40PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,028 | 0.00% |
| APH240719P00110000 | 2024-06-03 9:30AM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,025 | 0.00% |
| APH240719P00115000 | 2024-06-10 11:08AM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
| APH240719P00120000 | 2024-06-11 9:43AM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 814 | 0.00% |
| APH240719P00125000 | 2024-06-11 11:14AM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| APH240719P00130000 | 2024-06-11 11:40AM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 610 | 0.00% |
| APH240719P00135000 | 2024-06-11 11:58AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 389 | 0.00% |
| APH240719P00140000 | 2024-06-10 1:49PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| APH240719P00145000 | 2024-05-24 11:57AM EDT | 145.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| APH240719P00150000 | 2024-05-29 1:07PM EDT | 150.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH240719P00155000 | 2024-05-28 11:17AM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.