Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.177,19 +483,96 (+1,88%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230519C00095000 | 2022-09-16 11:47AM EDT | 95.00 | 39.00 | 36.00 | 37.90 | 0.00 | - | - | 10 | 0.00% |
| A230519C00115000 | 2023-01-06 11:51AM EDT | 115.00 | 34.42 | 40.50 | 43.30 | 0.00 | - | 2 | 2 | 157.80% |
| A230519C00120000 | 2023-01-06 11:51AM EDT | 120.00 | 30.10 | 35.20 | 38.90 | 0.00 | - | 2 | 2 | 144.32% |
| A230519C00125000 | 2023-03-29 1:50PM EDT | 125.00 | 11.50 | 14.40 | 16.80 | 0.00 | - | 14 | 40 | 44.35% |
| A230519C00130000 | 2023-03-29 9:58AM EDT | 130.00 | 8.40 | 9.80 | 13.00 | 0.00 | - | 8 | 57 | 41.66% |
| A230519C00135000 | 2023-03-31 3:37PM EDT | 135.00 | 8.10 | 7.80 | 8.20 | +2.70 | +50.00% | 20 | 52 | 32.01% |
| A230519C00140000 | 2023-03-31 2:40PM EDT | 140.00 | 4.86 | 4.80 | 5.20 | +1.66 | +51.88% | 19 | 86 | 29.47% |
| A230519C00145000 | 2023-03-31 3:03PM EDT | 145.00 | 2.74 | 2.70 | 3.00 | +1.09 | +66.06% | 11 | 163 | 27.66% |
| A230519C00150000 | 2023-03-31 2:40PM EDT | 150.00 | 1.29 | 1.30 | 1.50 | +0.54 | +72.00% | 51 | 350 | 25.93% |
| A230519C00155000 | 2023-03-31 12:10PM EDT | 155.00 | 0.47 | 0.55 | 0.70 | +0.10 | +27.03% | 1 | 122 | 25.10% |
| A230519C00160000 | 2023-03-22 9:40AM EDT | 160.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 5 | 540 | 24.56% |
| A230519C00165000 | 2023-03-28 10:18AM EDT | 165.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 3 | 227 | 48.38% |
| A230519C00170000 | 2023-03-16 12:41PM EDT | 170.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 110 | 53.02% |
| A230519C00175000 | 2023-02-22 12:35PM EDT | 175.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 135 | 57.31% |
| A230519C00180000 | 2023-02-23 11:02AM EDT | 180.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 52 | 51.20% |
| A230519C00185000 | 2023-02-08 4:15PM EDT | 185.00 | 0.78 | 0.00 | 0.45 | 0.00 | - | 20 | 34 | 45.75% |
| A230519C00190000 | 2023-01-17 11:35AM EDT | 190.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 54.20% |
| A230519C00195000 | 2023-01-13 3:45PM EDT | 195.00 | 1.00 | 0.05 | 2.40 | 0.00 | - | - | 6 | 64.06% |
| A230519C00200000 | 2023-01-06 10:44AM EDT | 200.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 56.71% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230519P00065000 | 2023-01-30 11:40AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 41 | 96 | 88.28% |
| A230519P00070000 | 2022-10-18 9:31AM EDT | 70.00 | 0.90 | 0.25 | 2.55 | 0.00 | - | - | 2 | 126.42% |
| A230519P00075000 | 2023-03-29 2:12PM EDT | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 75.00% |
| A230519P00085000 | 2023-03-27 1:13PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 54.30% |
| A230519P00090000 | 2023-03-15 2:09PM EDT | 90.00 | 1.18 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 57.32% |
| A230519P00095000 | 2023-02-28 3:19PM EDT | 95.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 53.03% |
| A230519P00100000 | 2023-03-29 2:15PM EDT | 100.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 32 | 65.97% |
| A230519P00105000 | 2023-03-29 2:15PM EDT | 105.00 | 0.58 | 0.05 | 2.40 | 0.00 | - | 1 | 14 | 58.77% |
| A230519P00110000 | 2023-03-31 1:25PM EDT | 110.00 | 0.47 | 0.40 | 0.55 | -0.63 | -57.27% | 3 | 1,008 | 41.70% |
| A230519P00115000 | 2023-03-31 1:59PM EDT | 115.00 | 0.70 | 0.40 | 0.75 | -0.55 | -44.00% | 10 | 62 | 37.96% |
| A230519P00120000 | 2023-03-31 12:45PM EDT | 120.00 | 1.20 | 0.90 | 2.25 | -0.40 | -25.00% | 2 | 162 | 44.78% |
| A230519P00125000 | 2023-03-31 3:48PM EDT | 125.00 | 1.61 | 1.50 | 1.70 | -0.84 | -34.29% | 16 | 250 | 32.39% |
| A230519P00130000 | 2023-03-31 3:48PM EDT | 130.00 | 2.49 | 2.40 | 2.55 | -1.31 | -34.47% | 21 | 93 | 29.54% |
| A230519P00135000 | 2023-03-31 3:20PM EDT | 135.00 | 3.90 | 3.80 | 4.00 | -1.80 | -31.58% | 56 | 963 | 27.60% |
| A230519P00140000 | 2023-03-30 9:51AM EDT | 140.00 | 7.52 | 5.80 | 6.00 | 0.00 | - | 1 | 154 | 25.22% |
| A230519P00145000 | 2023-03-28 3:43PM EDT | 145.00 | 13.90 | 8.60 | 9.00 | 0.00 | - | 109 | 131 | 24.05% |
| A230519P00150000 | 2023-03-29 3:40PM EDT | 150.00 | 16.70 | 10.70 | 13.20 | 0.00 | - | 59 | 94 | 26.22% |
| A230519P00155000 | 2023-02-21 2:58PM EDT | 155.00 | 14.42 | 22.00 | 25.90 | 0.00 | - | 3 | 22 | 65.91% |
| A230519P00160000 | 2023-03-21 11:34AM EDT | 160.00 | 24.10 | 19.50 | 23.30 | 0.00 | - | 1 | 14 | 38.48% |
| A230519P00165000 | 2023-02-16 10:55AM EDT | 165.00 | 18.28 | 31.10 | 33.00 | 0.00 | - | 1 | 0 | 68.60% |
| A230519P00185000 | 2023-02-02 1:24PM EDT | 185.00 | 29.60 | 39.60 | 42.60 | 0.00 | - | 1 | 0 | 0.00% |
