Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116C00080000 | 2024-07-26 10:07AM EDT | 80.00 | 65.06 | 61.30 | 65.50 | +2.21 | +3.52% | 5 | 6 | 55.41% |
| A260116C00090000 | 2023-11-27 12:26PM EDT | 90.00 | 47.90 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 56.53% |
| A260116C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 43.55 | 40.00 | 45.00 | 0.00 | - | 1 | 5 | 37.73% |
| A260116C00105000 | 2024-07-15 1:31PM EDT | 105.00 | 37.30 | 40.80 | 45.50 | 0.00 | - | 1 | 4 | 45.48% |
| A260116C00110000 | 2023-12-07 11:05AM EDT | 110.00 | 36.80 | 35.50 | 40.00 | 0.00 | - | 1 | 9 | 40.41% |
| A260116C00115000 | 2024-06-26 3:46PM EDT | 115.00 | 32.40 | 34.40 | 35.90 | 0.00 | - | 1 | 14 | 38.09% |
| A260116C00120000 | 2024-04-19 12:28PM EDT | 120.00 | 31.99 | 47.50 | 49.40 | 0.00 | - | 1 | 2 | 64.52% |
| A260116C00125000 | 2024-07-25 9:50AM EDT | 125.00 | 27.60 | 26.50 | 30.90 | 0.00 | - | 8 | 122 | 38.49% |
| A260116C00130000 | 2024-06-13 3:03PM EDT | 130.00 | 22.10 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 32.83% |
| A260116C00135000 | 2024-07-25 10:28AM EDT | 135.00 | 23.10 | 21.00 | 23.90 | 0.00 | - | 2 | 16 | 34.66% |
| A260116C00140000 | 2024-07-05 10:26AM EDT | 140.00 | 14.77 | 18.50 | 23.30 | 0.00 | - | 1 | 12 | 36.92% |
| A260116C00145000 | 2024-06-12 10:16AM EDT | 145.00 | 16.30 | 15.40 | 16.30 | 0.00 | - | 2 | 12 | 29.23% |
| A260116C00150000 | 2024-07-05 1:26PM EDT | 150.00 | 10.90 | 13.50 | 18.50 | 0.00 | - | 8 | 13 | 35.19% |
| A260116C00155000 | 2024-07-12 9:37AM EDT | 155.00 | 11.20 | 12.00 | 17.00 | 0.00 | - | 2 | 11 | 35.37% |
| A260116C00160000 | 2024-07-12 2:40PM EDT | 160.00 | 10.75 | 12.10 | 13.70 | 0.00 | - | 1 | 27 | 32.60% |
| A260116C00165000 | 2024-05-31 10:35AM EDT | 165.00 | 9.64 | 7.60 | 10.50 | 0.00 | - | 1 | 108 | 29.67% |
| A260116C00170000 | 2024-06-26 3:42PM EDT | 170.00 | 8.04 | 9.10 | 11.90 | 0.00 | - | 3 | 6 | 33.78% |
| A260116C00175000 | 2024-04-16 2:23PM EDT | 175.00 | 10.45 | 17.10 | 18.80 | 0.00 | - | 1 | 2 | 46.27% |
| A260116C00180000 | 2024-06-27 3:25PM EDT | 180.00 | 5.00 | 6.80 | 9.00 | 0.00 | - | 70 | 72 | 32.50% |
| A260116C00185000 | 2024-06-26 3:46PM EDT | 185.00 | 4.90 | 5.80 | 8.50 | 0.00 | - | 1 | 4 | 33.19% |
| A260116C00190000 | 2024-06-18 3:49PM EDT | 190.00 | 4.80 | 2.15 | 4.70 | 0.00 | - | - | 21 | 27.48% |
| A260116C00195000 | 2023-12-20 2:16PM EDT | 195.00 | 8.45 | 5.20 | 7.90 | 0.00 | - | - | 1 | 34.99% |
| A260116C00210000 | 2024-07-15 2:31PM EDT | 210.00 | 2.18 | 1.70 | 4.00 | 0.00 | - | 1 | 10 | 30.74% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116P00055000 | 2023-11-13 1:15PM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 3 | 10 | 56.92% |
| A260116P00060000 | 2023-10-24 9:49AM EDT | 60.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 2 | 7 | 53.70% |
| A260116P00065000 | 2023-11-10 10:48AM EDT | 65.00 | 3.10 | 0.65 | 3.80 | 0.00 | - | - | 4 | 54.04% |
| A260116P00070000 | 2024-04-18 9:47AM EDT | 70.00 | 1.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 42.09% |
| A260116P00075000 | 2023-11-21 3:14PM EDT | 75.00 | 3.20 | 1.05 | 2.60 | 0.00 | - | 1 | 1 | 40.57% |
| A260116P00080000 | 2024-07-25 12:49PM EDT | 80.00 | 1.50 | 1.35 | 1.75 | 0.00 | - | 1 | 5 | 33.23% |
| A260116P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 3.30 | 1.75 | 2.10 | 0.00 | - | 1 | 1 | 28.70% |
| A260116P00095000 | 2024-06-26 3:40PM EDT | 95.00 | 3.30 | 2.80 | 5.40 | 0.00 | - | 1 | 32 | 35.76% |
| A260116P00100000 | 2024-07-16 1:21PM EDT | 100.00 | 3.80 | 3.60 | 6.50 | 0.00 | - | 1 | 13 | 35.01% |
| A260116P00105000 | 2024-07-18 11:41AM EDT | 105.00 | 5.20 | 4.40 | 7.00 | 0.00 | - | 2 | 32 | 32.65% |
| A260116P00110000 | 2024-07-17 11:04AM EDT | 110.00 | 6.29 | 5.40 | 7.80 | 0.00 | - | 1 | 44 | 30.85% |
| A260116P00115000 | 2024-07-19 11:19AM EDT | 115.00 | 6.74 | 6.60 | 8.60 | -1.66 | -19.76% | 1 | 134 | 28.93% |
| A260116P00120000 | 2024-07-19 12:52PM EDT | 120.00 | 9.90 | 6.50 | 9.60 | 0.00 | - | 2 | 31 | 27.21% |
| A260116P00125000 | 2024-07-19 12:53PM EDT | 125.00 | 11.80 | 9.70 | 12.40 | 0.00 | - | 2 | 129 | 28.31% |
| A260116P00130000 | 2024-07-19 2:06PM EDT | 130.00 | 13.70 | 9.60 | 14.50 | 0.00 | - | 23 | 29 | 27.81% |
| A260116P00135000 | 2024-05-21 10:43AM EDT | 135.00 | 9.90 | 15.00 | 18.00 | 0.00 | - | 1 | 4 | 29.16% |
| A260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 11.50 | 18.60 | 20.40 | 0.00 | - | 1 | 3 | 28.47% |
| A260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.20 | 21.40 | 22.10 | 0.00 | - | 1 | 4 | 26.44% |
| A260116P00150000 | 2024-05-16 12:12PM EDT | 150.00 | 15.40 | 22.60 | 27.50 | 0.00 | - | - | 1 | 29.69% |
