Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.151,11 -847,67 (-1,27%)
Amphenol Corporation (APH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 42.90 | 46.60 | 0.00 | - | 1 | 1 | 0.00% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-29 9:37AM EDT | 90.00 | 34.10 | 42.30 | 46.60 | 0.00 | - | 1 | 13 | 60.83% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 0.00% |
| APH241115C00100000 | 2024-05-06 12:02PM EDT | 100.00 | 27.10 | 33.30 | 37.00 | 0.00 | - | 1 | 12 | 50.66% |
| APH241115C00105000 | 2024-05-02 2:40PM EDT | 105.00 | 20.20 | 29.50 | 32.60 | 0.00 | - | 2 | 170 | 47.25% |
| APH241115C00110000 | 2024-05-17 11:33AM EDT | 110.00 | 26.37 | 26.00 | 26.70 | +4.35 | +19.75% | 1 | 211 | 38.14% |
| APH241115C00115000 | 2024-05-10 12:14PM EDT | 115.00 | 18.30 | 21.10 | 22.60 | 0.00 | - | 11 | 120 | 35.74% |
| APH241115C00120000 | 2024-05-09 12:48PM EDT | 120.00 | 14.70 | 16.40 | 18.80 | 0.00 | - | 1 | 585 | 33.75% |
| APH241115C00125000 | 2024-05-16 9:30AM EDT | 125.00 | 15.40 | 14.40 | 15.30 | 0.00 | - | 3 | 550 | 31.98% |
| APH241115C00130000 | 2024-05-17 11:57AM EDT | 130.00 | 12.10 | 10.70 | 12.30 | +1.14 | +10.40% | 20 | 1,480 | 30.82% |
| APH241115C00135000 | 2024-05-17 2:03PM EDT | 135.00 | 8.60 | 7.70 | 9.70 | -1.20 | -12.24% | 1 | 700 | 29.86% |
| APH241115C00140000 | 2024-05-17 3:51PM EDT | 140.00 | 7.00 | 5.60 | 7.20 | +0.10 | +1.45% | 22 | 11,072 | 28.23% |
| APH241115C00145000 | 2024-05-15 3:28PM EDT | 145.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 771 | 2,128 | 27.55% |
| APH241115C00150000 | 2024-05-16 9:52AM EDT | 150.00 | 4.30 | 2.95 | 4.10 | 0.00 | - | 1 | 1,398 | 27.41% |
| APH241115C00155000 | 2024-05-13 10:05AM EDT | 155.00 | 1.50 | 2.25 | 3.10 | 0.00 | - | 67 | 261 | 27.39% |
| APH241115C00160000 | 2024-05-17 11:08AM EDT | 160.00 | 2.30 | 1.70 | 2.25 | -0.30 | -11.54% | 1 | 226 | 27.09% |
| APH241115C00165000 | 2024-05-16 9:47AM EDT | 165.00 | 1.65 | 0.35 | 1.65 | 0.00 | - | 9 | 69 | 27.03% |
| APH241115C00180000 | 2024-05-16 11:01AM EDT | 180.00 | 0.62 | 0.00 | 2.70 | +0.62 | - | - | 4 | 38.95% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 50.42% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 51.61% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 10 | 14 | 53.38% |
| APH241115P00090000 | 2024-04-30 2:08PM EDT | 90.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 1 | 49 | 40.19% |
| APH241115P00095000 | 2024-05-03 3:19PM EDT | 95.00 | 0.70 | 0.25 | 2.20 | 0.00 | - | 1 | 336 | 41.93% |
| APH241115P00100000 | 2024-05-15 9:35AM EDT | 100.00 | 0.89 | 0.65 | 1.50 | 0.00 | - | 3 | 169 | 32.90% |
| APH241115P00105000 | 2024-05-16 12:55PM EDT | 105.00 | 1.20 | 1.10 | 1.65 | 0.00 | - | 3 | 492 | 29.35% |
| APH241115P00110000 | 2024-05-14 3:36PM EDT | 110.00 | 2.00 | 1.25 | 2.05 | 0.00 | - | 1 | 149 | 26.91% |
| APH241115P00115000 | 2024-05-15 11:54AM EDT | 115.00 | 2.75 | 2.15 | 2.80 | 0.00 | - | 4 | 165 | 25.41% |
| APH241115P00120000 | 2024-05-17 3:16PM EDT | 120.00 | 3.75 | 2.40 | 4.90 | -0.65 | -14.77% | 1 | 291 | 27.53% |
| APH241115P00125000 | 2024-05-17 11:07AM EDT | 125.00 | 5.20 | 4.90 | 5.40 | -1.30 | -20.00% | 19 | 454 | 23.33% |
| APH241115P00130000 | 2024-05-13 11:01AM EDT | 130.00 | 8.70 | 5.50 | 7.50 | +8.70 | - | 1 | 1 | 22.92% |
| APH241115P00135000 | 2024-05-07 11:03AM EDT | 135.00 | 12.80 | 8.50 | 9.60 | 0.00 | - | 1 | 12 | 21.26% |
| APH241115P00140000 | 2024-05-13 9:45AM EDT | 140.00 | 14.60 | 11.20 | 13.30 | 0.00 | - | 1 | 88 | 22.72% |
© 2024 Yahoo. Todos os direitos reservados.