Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.939,19 -394,12 (-1,50%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818C00130000 | 2023-03-20 3:52PM EDT | 130.00 | 14.88 | 14.60 | 14.90 | +0.93 | +6.67% | 13 | 1 | 36.79% |
| A230818C00135000 | 2023-03-20 11:19AM EDT | 135.00 | 12.10 | 11.70 | 12.00 | -0.60 | -4.72% | 10 | 3 | 35.32% |
| A230818C00140000 | 2023-03-20 11:31AM EDT | 140.00 | 9.60 | 9.10 | 9.50 | +0.30 | +3.23% | 33 | 56 | 34.12% |
| A230818C00145000 | 2023-03-16 2:40PM EDT | 145.00 | 7.86 | 7.00 | 7.60 | 0.00 | - | 1 | 68 | 33.75% |
| A230818C00150000 | 2023-03-20 11:13AM EDT | 150.00 | 5.40 | 5.20 | 5.50 | -0.83 | -13.32% | 5 | 17 | 31.84% |
| A230818C00155000 | 2023-03-20 3:48PM EDT | 155.00 | 3.80 | 3.80 | 4.10 | -0.10 | -2.56% | 7 | 39 | 31.12% |
| A230818C00160000 | 2023-03-14 1:59PM EDT | 160.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | 11 | 28 | 30.90% |
| A230818C00165000 | 2023-03-20 3:53PM EDT | 165.00 | 1.95 | 1.15 | 2.20 | -0.40 | -17.02% | 1 | 29 | 30.18% |
| A230818C00170000 | 2023-03-17 1:31PM EDT | 170.00 | 1.40 | 0.90 | 1.45 | 0.00 | - | 109 | 139 | 29.13% |
| A230818C00175000 | 2023-03-15 3:17PM EDT | 175.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 28.74% |
| A230818C00180000 | 2023-02-23 3:44PM EDT | 180.00 | 1.40 | 0.55 | 0.70 | 0.00 | - | 1 | 20 | 28.58% |
| A230818C00185000 | 2023-02-10 11:54AM EDT | 185.00 | 2.45 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 32.69% |
| A230818C00190000 | 2023-03-06 12:18PM EDT | 190.00 | 0.63 | 0.10 | 0.80 | 0.00 | - | 2 | 4 | 33.45% |
| A230818C00200000 | 2023-01-19 12:00PM EDT | 200.00 | 1.80 | 0.50 | 0.70 | 0.00 | - | 8 | 13 | 36.18% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818P00070000 | 2023-03-01 10:53AM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 92 | 50.10% |
| A230818P00085000 | 2023-01-11 11:10AM EDT | 85.00 | 0.85 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 51.81% |
| A230818P00095000 | 2023-02-22 2:33PM EDT | 95.00 | 1.31 | 0.60 | 1.45 | 0.00 | - | - | 1 | 42.13% |
| A230818P00100000 | 2023-01-06 11:23AM EDT | 100.00 | 2.10 | 0.65 | 2.65 | 0.00 | - | 1 | 1 | 44.86% |
| A230818P00105000 | 2023-03-10 3:01PM EDT | 105.00 | 2.30 | 2.20 | 3.00 | 0.00 | - | 2 | 12 | 41.35% |
| A230818P00110000 | 2023-03-14 1:07PM EDT | 110.00 | 2.55 | 2.90 | 3.10 | 0.00 | - | 6 | 11 | 36.46% |
| A230818P00115000 | 2023-03-16 12:17PM EDT | 115.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 111 | 34.86% |
| A230818P00120000 | 2023-03-20 10:41AM EDT | 120.00 | 4.90 | 4.80 | 5.10 | +0.50 | +11.36% | 1 | 1,419 | 33.24% |
| A230818P00125000 | 2023-03-16 12:20PM EDT | 125.00 | 6.20 | 6.20 | 6.40 | 0.00 | - | 7 | 80 | 31.46% |
| A230818P00130000 | 2023-03-16 2:50PM EDT | 130.00 | 7.40 | 7.80 | 8.10 | 0.00 | - | 4 | 79 | 30.04% |
| A230818P00135000 | 2023-03-20 3:07PM EDT | 135.00 | 10.20 | 9.90 | 10.20 | +1.18 | +13.08% | 8 | 77 | 28.78% |
| A230818P00140000 | 2023-03-20 10:33AM EDT | 140.00 | 12.43 | 12.30 | 12.60 | +1.09 | +9.61% | 2 | 54 | 27.28% |
| A230818P00145000 | 2023-03-17 12:50PM EDT | 145.00 | 15.70 | 15.10 | 15.60 | 0.00 | - | 3 | 50 | 26.36% |
| A230818P00150000 | 2023-03-20 1:06PM EDT | 150.00 | 18.50 | 18.20 | 18.90 | +6.80 | +58.12% | 1 | 8 | 25.11% |
| A230818P00155000 | 2023-03-17 1:31PM EDT | 155.00 | 22.90 | 20.70 | 23.20 | 0.00 | - | 108 | 165 | 26.22% |
| A230818P00160000 | 2023-03-09 4:20PM EDT | 160.00 | 23.04 | 25.00 | 26.90 | 0.00 | - | 1 | 14 | 23.74% |
| A230818P00165000 | 2022-12-27 4:48PM EDT | 165.00 | 21.10 | 13.60 | 17.00 | 0.00 | - | - | 10 | 0.00% |
