Deutsche Märkte schließen in 1 Stunde 39 Minute

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,28+1,43 (+1,07%)
Ab 09:50AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119C000600002022-06-30 2:43PM EDT60.0063.1575.0080.000.00-1167.41%
A240119C000650002022-11-23 11:30AM EDT65.0093.0086.2090.000.00--1137.04%
A240119C000800002022-12-12 10:30AM EDT80.0078.000.000.000.00-1110.00%
A240119C000850002022-10-07 12:30PM EDT85.0052.8556.6060.600.00-2368.22%
A240119C000950002023-01-19 10:52AM EDT95.0065.2057.5061.000.00-51089.13%
A240119C001000002022-11-18 1:42PM EDT100.0054.4354.5058.900.00-1389.03%
A240119C001050002022-05-24 2:07PM EDT105.0033.1226.0029.500.00-240.00%
A240119C001100002023-03-08 1:42PM EDT110.0039.0631.6035.500.00-13446.84%
A240119C001150002023-03-02 4:57PM EDT115.0036.1528.4032.000.00-101045.48%
A240119C001200002022-10-24 10:51AM EDT120.0029.5045.5049.300.00-12988.02%
A240119C001250002022-10-11 11:23AM EDT125.0023.3233.5035.700.00-11363.26%
A240119C001300002023-02-24 11:09AM EDT130.0024.5316.2020.000.00-2636.32%
A240119C001350002023-03-10 2:55PM EDT135.0018.3015.3018.300.00-23737.57%
A240119C001400002023-03-17 11:26AM EDT140.0013.9711.8016.000.00-112137.10%
A240119C001450002023-03-27 11:34AM EDT145.0011.509.7013.500.00-121535.80%
A240119C001500002023-03-29 12:04PM EDT150.009.207.9011.200.00-10023334.49%
A240119C001550002023-03-28 3:50PM EDT155.006.905.909.800.00-66034.64%
A240119C001600002023-03-28 3:45PM EDT160.005.804.408.300.00-810334.20%
A240119C001650002023-03-28 3:24PM EDT165.004.703.005.200.00-86629.49%
A240119C001700002023-03-28 3:46PM EDT170.003.602.205.300.00-107732.03%
A240119C001750002023-03-27 3:01PM EDT175.003.301.054.900.00-415033.12%
A240119C001800002023-03-09 11:09AM EDT180.003.900.404.700.00-311834.59%
A240119C001850002023-03-08 10:35AM EDT185.002.800.203.700.00-16333.58%
A240119C001900002023-03-01 4:19PM EDT190.002.000.153.400.00-23734.38%
A240119C001950002023-02-16 11:44AM EDT195.003.900.551.800.00-12230.13%
A240119C002000002023-02-16 10:37AM EDT200.003.100.152.400.00-32434.04%
A240119C002100002023-03-03 2:57PM EDT210.001.170.002.100.00-12635.65%
A240119C002200002023-02-06 11:09AM EDT220.001.650.002.800.00-22141.14%
A240119C002300002023-02-17 11:02AM EDT230.000.900.002.450.00-17442.21%
A240119C002400002022-08-18 10:32AM EDT240.001.500.802.150.00-1643.19%
A240119C002500002022-08-17 11:17AM EDT250.001.650.352.900.00-24248.67%
A240119C002600002023-01-11 1:09PM EDT260.001.000.002.000.00-93646.64%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119P000600002023-03-29 2:12PM EDT60.000.590.001.900.00-25455.40%
A240119P000650002023-03-06 10:43AM EDT65.000.650.002.100.00-1351.64%
A240119P000700002023-03-01 1:00PM EDT70.000.750.402.800.00-1151.89%
A240119P000750002022-05-25 3:58PM EDT75.003.601.103.800.00--152.97%
A240119P000800002023-03-16 1:24PM EDT80.001.760.003.800.00-11455.27%
A240119P000850002023-03-10 11:13AM EDT85.001.750.204.100.00-14251.69%
A240119P000900002023-03-16 1:24PM EDT90.002.530.404.000.00-1846.53%
A240119P000950002023-03-27 11:45AM EDT95.003.300.704.900.00-18245.40%
A240119P001000002023-03-27 11:34AM EDT100.004.001.955.100.00-15541.53%
A240119P001050002023-03-27 3:02PM EDT105.004.801.956.100.00-1740.18%
A240119P001100002023-03-28 3:45PM EDT110.005.903.806.400.00-42236.51%
A240119P001150002023-03-14 1:10PM EDT115.005.834.108.000.00-21436.18%
A240119P001200002023-03-29 1:30PM EDT120.007.505.308.900.00-111033.64%
A240119P001250002023-03-29 1:45PM EDT125.009.156.7010.400.00-12015432.18%
A240119P001300002023-03-29 12:04PM EDT130.0011.208.3012.200.00-10030830.94%
A240119P001350002023-03-27 11:42AM EDT135.0013.9010.9013.600.00-12628.39%
A240119P001400002023-03-24 12:58PM EDT140.0018.0012.3016.600.00-113528.64%
A240119P001450002023-03-24 12:57PM EDT145.0021.0014.9019.400.00-12627.92%
A240119P001500002023-03-16 3:45PM EDT150.0020.3517.9022.400.00-13927.06%
A240119P001550002023-02-02 12:40PM EDT155.0014.2017.3018.200.00-2380.00%
A240119P001600002023-02-01 4:38PM EDT160.0016.2019.5022.100.00-180.00%
A240119P001650002023-03-15 10:14AM EDT165.0033.6630.2032.000.00-21921.52%
A240119P002600002022-08-03 11:04AM EDT260.00125.77128.10132.900.00-2061.13%