Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.685,95 +188,01 (+1,02%) Euro Stoxx 50
5.030,49 +46,82 (+0,94%) Dow Jones 30
38.616,03 -70,29 (-0,18%) Gold
2.355,00 +9,20 (+0,39%) EUR/USD
1,0871 +0,0017 (+0,15%) Bitcoin EUR
64.263,41 +1.579,38 (+2,52%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 226.56% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 206.40% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 87.99% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 255.22% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 188.75% |
| A240621C00110000 | 2024-05-30 12:23PM EDT | 110.00 | 25.20 | 19.80 | 22.80 | 0.00 | - | 6 | 4 | 61.67% |
| A240621C00115000 | 2024-05-29 2:31PM EDT | 115.00 | 30.50 | 15.20 | 17.90 | 0.00 | - | 1 | 12 | 51.86% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 11.20 | 12.40 | 0.00 | - | 1 | 122 | 31.25% |
| A240621C00125000 | 2024-05-31 12:27PM EDT | 125.00 | 8.30 | 7.50 | 8.10 | 0.00 | - | 1 | 48 | 30.18% |
| A240621C00130000 | 2024-06-03 9:48AM EDT | 130.00 | 4.12 | 3.80 | 4.10 | +1.12 | +37.33% | 1 | 117 | 24.98% |
| A240621C00135000 | 2024-05-31 3:54PM EDT | 135.00 | 1.20 | 1.30 | 2.15 | -0.22 | -13.41% | 2 | 210 | 28.27% |
| A240621C00140000 | 2024-06-03 9:36AM EDT | 140.00 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 2 | 312 | 26.17% |
| A240621C00145000 | 2024-06-03 9:43AM EDT | 145.00 | 0.75 | 0.10 | 0.60 | +0.55 | +275.00% | 1 | 597 | 34.13% |
| A240621C00150000 | 2024-06-03 9:30AM EDT | 150.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 4 | 355 | 38.43% |
| A240621C00155000 | 2024-06-03 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.30 | -0.01 | -16.67% | 2 | 1,758 | 43.02% |
| A240621C00160000 | 2024-05-31 2:05PM EDT | 160.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 9 | 404 | 46.00% |
| A240621C00165000 | 2024-05-31 3:49PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 283 | 42.19% |
| A240621C00170000 | 2024-05-31 12:35PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 25.00% |
| A240621C00175000 | 2024-05-29 3:48PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 27 | 73.14% |
| A240621C00180000 | 2024-05-29 3:48PM EDT | 180.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 12 | 78.76% |
| A240621C00185000 | 2024-05-29 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 248 | 256 | 55.86% |
| A240621C00195000 | 2024-05-28 1:28PM EDT | 195.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 110.89% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | - | 6 | 99.12% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 104.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2024-05-06 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 8 | 170.12% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 152.83% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 133.69% |
| A240621P00080000 | 2024-05-22 2:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 89.84% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 106.25% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 95.51% |
| A240621P00095000 | 2024-05-30 9:41AM EDT | 95.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 87.99% |
| A240621P00100000 | 2024-06-03 9:35AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 88 | 52.73% |
| A240621P00105000 | 2024-05-31 9:51AM EDT | 105.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 10 | 49 | 53.81% |
| A240621P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 35 | 244 | 55.23% |
| A240621P00115000 | 2024-05-31 10:09AM EDT | 115.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 106 | 40.82% |
| A240621P00120000 | 2024-05-30 3:52PM EDT | 120.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 39 | 154 | 30.71% |
| A240621P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 324 | 1,088 | 27.47% |
| A240621P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 2.48 | 1.45 | 2.15 | 0.00 | - | 65 | 877 | 25.64% |
| A240621P00135000 | 2024-05-31 2:49PM EDT | 135.00 | 5.25 | 4.50 | 5.20 | 0.00 | - | 26 | 477 | 28.93% |
| A240621P00140000 | 2024-06-03 9:31AM EDT | 140.00 | 9.45 | 8.30 | 9.80 | -0.65 | -6.44% | 5 | 229 | 38.75% |
| A240621P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 14.50 | 13.00 | 14.90 | 0.00 | - | 15 | 89 | 51.12% |
| A240621P00150000 | 2024-05-30 3:40PM EDT | 150.00 | 18.00 | 17.70 | 20.50 | 0.00 | - | 247 | 4 | 50.95% |
| A240621P00155000 | 2024-05-30 10:08AM EDT | 155.00 | 22.10 | 22.70 | 25.80 | 0.00 | - | 5 | 0 | 61.72% |
| A240621P00160000 | 2024-05-30 2:41PM EDT | 160.00 | 28.40 | 26.70 | 30.70 | 0.00 | - | 200 | 3 | 60.06% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
