Deutsche Märkte geschlossen

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,20+4,04 (+3,01%)
Ab 01:09PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A250117C000650002023-07-07 10:40AM EDT65.0058.5064.0068.500.00-220.00%
A250117C000700002023-07-21 11:47AM EDT70.0062.3054.5055.600.00-1110.00%
A250117C000750002024-06-24 10:53AM EDT75.0063.0557.8061.800.00-5460.00%
A250117C000800002024-03-25 12:08PM EDT80.0067.8958.1062.800.00-29662.48%
A250117C000850002024-05-31 3:45PM EDT85.0048.6044.5048.900.00-10170.00%
A250117C000900002023-11-22 2:56PM EDT90.0041.8054.5057.500.00-21380.44%
A250117C000950002024-06-27 3:30PM EDT95.0038.8942.9046.900.00-41954.65%
A250117C001000002024-06-27 3:30PM EDT100.0034.4039.6040.800.00-74443.57%
A250117C001050002024-07-11 12:43PM EDT105.0028.9033.7037.000.00-13444.42%
A250117C001100002024-07-22 10:24AM EDT110.0026.9030.8031.700.00-1311538.03%
A250117C001150002024-07-11 12:33PM EDT115.0020.9026.5027.600.00-12036.55%
A250117C001200002024-07-22 12:51PM EDT120.0018.8022.3024.300.00-220737.12%
A250117C001250002024-07-24 2:12PM EDT125.0017.1019.3020.300.00-19134.61%
A250117C001300002024-07-11 11:19AM EDT130.0011.6015.8016.800.00-69833.00%
A250117C001350002024-07-19 10:55AM EDT135.009.5013.0013.400.00-126930.96%
A250117C001400002024-07-25 12:34PM EDT140.0010.2510.4011.50+2.65+34.87%36532.09%
A250117C001450002024-07-25 12:34PM EDT145.008.058.208.40-0.05-0.62%17729.24%
A250117C001500002024-07-12 2:45PM EDT150.004.956.206.700.00-116629.19%
A250117C001550002024-07-22 3:30PM EDT155.003.304.705.100.00-413728.60%
A250117C001600002024-07-25 10:21AM EDT160.003.503.603.90+1.26+56.25%18328.36%
A250117C001650002024-07-12 10:03AM EDT165.001.752.552.900.00-213328.00%
A250117C001700002024-06-27 1:04PM EDT170.001.201.852.100.00-112827.56%
A250117C001750002024-07-08 10:46AM EDT175.000.601.301.550.00-12127.47%
A250117C001800002024-07-01 11:49AM EDT180.000.600.901.150.00-210527.48%
A250117C001850002024-05-14 10:24AM EDT185.003.700.350.550.00-142925.10%
A250117C001900002024-06-10 3:37PM EDT190.000.500.150.750.00-193128.59%
A250117C001950002024-05-24 10:15AM EDT195.001.950.200.950.00-11031.91%
A250117C002000002024-05-13 9:56AM EDT200.001.600.102.450.00-133042.37%
A250117C002100002024-05-15 2:13PM EDT210.001.270.002.350.00-11445.59%
A250117C002200002024-06-05 9:48AM EDT220.000.200.050.750.00-39238.21%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A250117P000550002024-07-23 1:01PM EDT55.000.080.000.400.00-318261.23%
A250117P000600002024-07-23 2:11PM EDT60.000.090.000.750.00-317961.52%
A250117P000650002024-05-29 3:11PM EDT65.000.310.001.200.00-57360.99%
A250117P000700002024-06-28 1:32PM EDT70.000.150.001.150.00-71855.23%
A250117P000750002024-01-11 12:21PM EDT75.001.280.401.500.00-106755.59%
A250117P000800002024-04-01 10:01AM EDT80.000.450.201.850.00-26351.42%
A250117P000850002024-05-30 9:36AM EDT85.000.650.201.000.00-115546.34%
A250117P000900002024-06-27 3:47PM EDT90.000.550.100.750.00-14939.19%
A250117P000950002024-07-19 10:55AM EDT95.000.820.501.000.00-19037.43%
A250117P001000002024-07-23 2:11PM EDT100.000.950.650.900.00-56332.42%
A250117P001050002024-07-11 2:38PM EDT105.001.601.001.200.00-206530.66%
A250117P001100002024-07-23 10:43AM EDT110.001.851.501.700.00-919229.53%
A250117P001150002024-07-11 2:38PM EDT115.003.202.052.450.00-2025028.77%
A250117P001200002024-07-17 3:35PM EDT120.004.003.103.400.00-411627.88%
A250117P001250002024-06-28 3:38PM EDT125.007.004.304.700.00-23442027.25%
A250117P001300002024-07-24 10:57AM EDT130.007.405.906.200.00-710526.24%
A250117P001350002024-07-24 11:39AM EDT135.009.457.908.200.00-212325.65%
A250117P001400002024-07-15 11:34AM EDT140.0013.0010.2010.600.00-14825.07%
A250117P001450002024-06-25 1:23PM EDT145.0014.1013.0013.400.00-21524.50%
A250117P001500002024-07-05 3:42PM EDT150.0024.1016.0016.800.00-13424.51%
A250117P001550002024-05-30 10:29AM EDT155.0024.3024.0028.000.00-22845.41%
A250117P001600002024-05-30 10:29AM EDT160.0027.6128.7033.000.00-42049.26%
A250117P001650002024-05-22 1:15PM EDT165.0016.8030.3034.300.00-2342.49%
A250117P001700002023-11-08 3:54PM EDT170.0062.5040.5044.500.00-6754.77%