Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.505,75 +111,97 (+0,27%) Gold
2.607,50 -3,20 (-0,12%) EUR/USD
1,1128 +0,0049 (+0,45%) Bitcoin EUR
52.034,46 -2.220,93 (-4,09%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A250221C00095000 | 2024-08-13 11:10AM EDT | 95.00 | 43.90 | 41.50 | 45.60 | 0.00 | - | - | 1 | 49.78% |
| A250221C00105000 | 2024-08-22 3:58PM EDT | 105.00 | 38.10 | 34.80 | 36.00 | 0.00 | - | - | 5 | 41.74% |
| A250221C00110000 | 2024-08-22 3:42PM EDT | 110.00 | 33.90 | 30.30 | 31.60 | 0.00 | - | - | 2 | 39.51% |
| A250221C00115000 | 2024-08-26 11:20AM EDT | 115.00 | 29.80 | 26.50 | 27.40 | 0.00 | - | 1 | 25 | 37.65% |
| A250221C00120000 | 2024-08-30 9:33AM EDT | 120.00 | 27.80 | 22.50 | 23.20 | 0.00 | - | 1 | 4 | 35.21% |
| A250221C00125000 | 2024-08-27 1:39PM EDT | 125.00 | 21.40 | 18.70 | 19.30 | 0.00 | - | 17 | 16 | 33.23% |
| A250221C00130000 | 2024-09-13 12:09PM EDT | 130.00 | 15.00 | 15.20 | 15.70 | 0.00 | - | 2 | 88 | 31.48% |
| A250221C00135000 | 2024-09-13 12:09PM EDT | 135.00 | 11.90 | 11.60 | 12.50 | 0.00 | - | 2 | 73 | 30.07% |
| A250221C00140000 | 2024-09-13 2:32PM EDT | 140.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 1 | 38 | 29.13% |
| A250221C00145000 | 2024-09-12 2:26PM EDT | 145.00 | 6.70 | 7.20 | 7.60 | 0.00 | - | 1 | 17 | 28.58% |
| A250221C00150000 | 2024-09-11 10:05AM EDT | 150.00 | 4.84 | 5.00 | 5.60 | 0.00 | - | 10 | 26 | 27.57% |
| A250221C00155000 | 2024-09-12 11:24AM EDT | 155.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 1 | 16 | 27.00% |
| A250221C00160000 | 2024-09-13 9:30AM EDT | 160.00 | 2.50 | 2.70 | 2.90 | 0.00 | - | 2 | 20 | 26.39% |
| A250221C00165000 | 2024-09-11 9:46AM EDT | 165.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 4 | 13 | 26.09% |
| A250221C00170000 | 2024-09-11 10:49AM EDT | 170.00 | 1.27 | 1.25 | 1.40 | 0.00 | - | 1 | 2 | 25.70% |
| A250221C00175000 | 2024-08-19 9:53AM EDT | 175.00 | 1.70 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 25.78% |
| A250221C00180000 | 2024-08-26 9:30AM EDT | 180.00 | 1.05 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 25.39% |
| A250221C00190000 | 2024-08-22 10:05AM EDT | 190.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | - | 1 | 30.15% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A250221P00105000 | 2024-09-03 3:39PM EDT | 105.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 1 | 2 | 32.01% |
| A250221P00110000 | 2024-09-11 10:56AM EDT | 110.00 | 1.95 | 1.35 | 1.65 | 0.00 | - | 1 | 68 | 30.90% |
| A250221P00115000 | 2024-09-12 11:07AM EDT | 115.00 | 2.60 | 1.95 | 2.25 | 0.00 | - | 12 | 128 | 29.46% |
| A250221P00120000 | 2024-06-24 11:45AM EDT | 120.00 | 3.90 | 3.80 | 5.10 | 0.00 | - | - | 6 | 35.72% |
| A250221P00125000 | 2024-09-04 10:30AM EDT | 125.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 16 | 26.76% |
| A250221P00130000 | 2024-09-04 11:34AM EDT | 130.00 | 5.80 | 5.30 | 5.50 | 0.00 | - | 8 | 131 | 25.61% |
| A250221P00135000 | 2024-09-12 2:34PM EDT | 135.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | 11 | 115 | 24.57% |
| A250221P00140000 | 2024-09-13 2:32PM EDT | 140.00 | 10.00 | 9.20 | 9.80 | 0.00 | - | 1 | 77 | 24.31% |
| A250221P00145000 | 2024-09-12 12:15PM EDT | 145.00 | 14.10 | 11.90 | 12.40 | 0.00 | - | 14 | 23 | 23.10% |
| A250221P00150000 | 2024-06-26 1:37PM EDT | 150.00 | 19.00 | 15.60 | 19.20 | 0.00 | - | - | 1 | 32.89% |
| A250221P00160000 | 2024-08-28 9:45AM EDT | 160.00 | 19.90 | 22.60 | 23.20 | 0.00 | - | 2 | 2 | 20.56% |
| A250221P00165000 | 2024-08-29 1:39PM EDT | 165.00 | 22.80 | 27.20 | 28.90 | 0.00 | - | 1 | 0 | 26.50% |
