Deutsche Märkte schließen in 7 Stunden 19 Minuten

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
152,30-4,66 (-2,97%)
Börsenschluss: 04:03PM EST
151,74 -0,56 (-0,37%)
Nachbörse: 07:16PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A230120C000600002021-11-10 6:48AM EST60.0067.0094.6099.400.00-22214.65%
A230120C000750002022-07-22 12:59PM EST75.0051.4458.2060.000.00-200.00%
A230120C000800002022-07-06 11:22AM EST80.0043.5754.8058.400.00-3170.00%
A230120C000850002021-11-16 10:10AM EST85.0077.6068.5072.500.00-56129.44%
A230120C000900002021-11-10 6:48AM EST90.0049.1064.6069.400.00-16134.94%
A230120C000950002022-01-04 10:41AM EST95.0059.9054.1058.900.00-1690.31%
A230120C000975002021-11-10 6:48AM EST97.5039.9059.5062.500.00--10132.10%
A230120C001000002022-07-15 11:04AM EST100.0024.0035.5036.000.00-280.00%
A230120C001050002022-07-20 2:58PM EST105.0021.2030.2031.700.00-180.00%
A230120C001100002022-07-18 11:51AM EST110.0014.8027.0027.700.00-160.00%
A230120C001150002022-07-01 11:06AM EST115.0013.8025.5026.100.00-11580.00%
A230120C001200002022-07-22 2:59PM EST120.0015.2019.4019.900.00-13950.00%
A230120C001250002022-08-04 12:51PM EST125.0017.9216.1016.500.00-21500.00%
A230120C001300002022-08-09 2:44PM EST130.0011.3013.1013.500.00-379450.00%
A230120C001350002022-08-10 8:43AM EST135.009.7010.4010.80-0.10-1.02%62350.00%
A230120C001400002022-08-11 1:03PM EST140.008.578.208.50-0.43-4.78%22290.00%
A230120C001450002022-08-09 9:16AM EST145.005.906.306.600.00-14000.00%
A230120C001500002022-08-05 11:23AM EST150.005.504.805.100.00-1953016.71%
A230120C001550002022-08-11 9:55AM EST155.004.303.603.90+0.90+26.47%193022.00%
A230120C001600002022-08-11 9:54AM EST160.003.202.702.90+0.08+2.56%12,93625.20%
A230120C001650002022-08-08 2:25PM EST165.002.222.002.250.00-558728.20%
A230120C001700002022-08-04 10:08AM EST170.002.251.451.600.00-211129.70%
A230120C001750002022-08-11 9:27AM EST175.001.311.051.25+0.79+151.92%12731.91%
A230120C001800002022-08-04 9:48AM EST180.001.100.750.900.00-13933.09%
A230120C001850002021-10-27 12:05PM EST185.007.946.608.200.00-4776.77%
A230120C001900002021-11-10 9:30AM EST190.008.606.107.400.00-11278.48%
A230120C001950002022-01-04 9:56AM EST195.004.203.405.600.00-111870.75%
A230120C002000002021-11-16 11:14AM EST200.006.802.654.300.00-14668.53%
A230120C002100002021-11-24 10:43AM EST210.003.453.304.200.00-18677.93%
A230120C002200002022-01-04 12:53PM EST220.001.401.053.000.00-62471.48%
A230120C002300002021-12-29 1:39PM EST230.001.850.803.200.00-1877.22%
A230120C002400002021-11-10 6:48AM EST240.003.801.151.650.00--576.37%
A230120C002500002021-11-23 12:47PM EST250.000.900.451.450.00-11875.29%
A230120C002600002021-10-29 2:57PM EST260.001.150.601.000.00-4777.34%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A230120P000500002022-08-03 10:32AM EST50.000.250.150.450.00-1117139.84%
A230120P000550002022-07-18 1:42PM EST55.000.400.000.450.00-217123.24%
A230120P000600002022-07-19 8:30AM EST60.002.410.000.750.00-954122.46%
A230120P000650002021-11-10 6:48AM EST65.001.400.751.500.00-26137.79%
A230120P000700002022-07-07 2:08PM EST70.000.700.452.700.00-266136.91%
A230120P000750002021-11-10 6:48AM EST75.001.901.051.900.00-214124.41%
A230120P000800002022-07-18 1:27PM EST80.001.640.751.000.00-210102.37%
A230120P000850002021-11-10 6:48AM EST85.001.501.852.250.00-370114.43%
A230120P000875002021-11-10 6:48AM EST87.502.602.002.500.00-13112.48%
A230120P000900002021-11-10 6:48AM EST90.002.502.104.600.00-25120.95%
A230120P000950002022-07-27 2:56PM EST95.002.101.701.900.00-25793.09%
A230120P000975002021-12-21 9:30AM EST97.503.102.805.100.00-1012112.33%
A230120P001000002022-08-10 9:29AM EST100.002.402.202.45-0.10-4.00%514391.14%
A230120P001050002022-08-10 2:45PM EST105.002.882.803.00-0.22-7.10%519088.67%
A230120P001100002022-08-10 8:53AM EST110.003.903.503.80-0.40-9.30%437486.83%
A230120P001150002022-08-10 9:14AM EST115.005.004.504.80-0.70-12.28%416385.86%
A230120P001200002022-08-10 9:14AM EST120.006.305.806.10-0.50-7.35%414485.71%
A230120P001250002022-08-10 8:47AM EST125.007.907.307.70-0.60-7.06%352385.79%
A230120P001300002022-08-10 8:53AM EST130.009.809.209.80-0.70-6.67%326187.06%
A230120P001350002022-08-04 11:22AM EST135.0011.5011.6012.000.00-6320788.56%
A230120P001400002022-08-02 9:29AM EST140.0014.0014.3014.700.00-3726890.76%
A230120P001450002022-07-19 11:00AM EST145.0028.2017.4017.800.00-217593.66%
A230120P001500002022-01-03 3:04PM EST150.0014.2017.0018.700.00-217782.94%
A230120P001550002022-07-20 8:48AM EST155.0034.0024.8025.600.00-2145102.66%
A230120P001600002022-01-05 1:04PM EST160.0021.2022.2024.50+1.90+9.84%13181.46%
A230120P001650002022-01-05 1:04PM EST165.0024.2025.2027.00+4.50+22.84%3779.47%
A230120P001700002022-07-06 9:32AM EST170.0049.4335.8036.700.00-53108.91%
A230120P001750002022-07-06 9:32AM EST175.0054.5440.1042.200.00-114115.13%
A230120P001800002021-12-23 12:33PM EST180.0031.1536.3038.600.00-1282.58%
A230120P001850002021-12-09 11:49AM EST185.0037.5138.5042.900.00-5579.72%
A230120P001950002021-11-10 6:48AM EST195.0037.5043.0046.800.00-6655.74%
A230120P002000002021-11-10 6:48AM EST200.0034.3947.2051.400.00-2454.49%
A230120P002100002021-11-10 6:48AM EST210.0053.5056.0059.800.00-1165.72%
A230120P002200002021-11-10 6:48AM EST220.0063.7065.3068.700.00-1760.72%
A230120P002300002021-11-10 6:48AM EST230.0064.3074.5078.700.00-1866.16%
A230120P002400002021-11-10 6:48AM EST240.0073.2084.0088.500.00--568.26%