Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
15.241,38 -14,49 (-0,09%) Euro Stoxx 50
4.137,72 +8,54 (+0,21%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Gold
1.911,80 -8,00 (-0,42%) EUR/USD
1,0546 -0,0029 (-0,27%) Bitcoin EUR
25.129,93 +279,35 (+1,12%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119C00060000 | 2022-06-30 2:43PM EDT | 60.00 | 63.15 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 286.52% |
| A240119C00065000 | 2022-11-23 11:30AM EDT | 65.00 | 93.00 | 86.20 | 90.00 | 0.00 | - | - | 1 | 392.11% |
| A240119C00070000 | 2023-08-16 9:55AM EDT | 70.00 | 53.62 | 43.40 | 45.50 | 0.00 | - | 2 | 2 | 85.16% |
| A240119C00080000 | 2023-06-21 12:04PM EDT | 80.00 | 41.60 | 48.50 | 51.80 | 0.00 | - | 1 | 11 | 158.60% |
| A240119C00085000 | 2022-10-07 12:30PM EDT | 85.00 | 52.85 | 56.60 | 60.60 | 0.00 | - | 2 | 3 | 217.24% |
| A240119C00090000 | 2023-05-24 9:57AM EDT | 90.00 | 30.10 | 30.70 | 34.20 | 0.00 | - | - | 2 | 92.26% |
| A240119C00095000 | 2023-07-27 3:52PM EDT | 95.00 | 35.20 | 27.30 | 28.70 | 0.00 | - | 1 | 8 | 83.90% |
| A240119C00100000 | 2023-09-21 9:34AM EDT | 100.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| A240119C00105000 | 2023-09-26 2:31PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| A240119C00110000 | 2023-09-21 11:41AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| A240119C00115000 | 2023-09-26 3:21PM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 1.56% |
| A240119C00120000 | 2023-09-26 10:26AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 375 | 472 | 3.13% |
| A240119C00125000 | 2023-09-22 11:01AM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 6.25% |
| A240119C00130000 | 2023-09-25 9:45AM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| A240119C00135000 | 2023-09-21 3:39PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 6.25% |
| A240119C00140000 | 2023-09-22 3:26PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| A240119C00145000 | 2023-09-18 10:35AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 62 | 217 | 12.50% |
| A240119C00150000 | 2023-09-21 2:25PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| A240119C00155000 | 2023-09-11 3:49PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| A240119C00160000 | 2023-08-21 2:48PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 41.48% |
| A240119C00165000 | 2023-08-01 2:01PM EDT | 165.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 3 | 158 | 44.07% |
| A240119C00170000 | 2023-05-11 9:54AM EDT | 170.00 | 1.39 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 46.53% |
| A240119C00175000 | 2023-09-18 3:23PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| A240119C00180000 | 2023-06-12 2:24PM EDT | 180.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 101 | 51.15% |
| A240119C00185000 | 2023-09-11 3:50PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| A240119C00190000 | 2023-06-23 9:30AM EDT | 190.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 3 | 39 | 55.42% |
| A240119C00195000 | 2023-02-16 11:44AM EDT | 195.00 | 3.90 | 0.55 | 1.80 | 0.00 | - | 1 | 22 | 62.79% |
| A240119C00200000 | 2023-04-18 1:36PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 52.78% |
| A240119C00210000 | 2023-03-03 2:57PM EDT | 210.00 | 1.17 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 60.69% |
| A240119C00220000 | 2023-02-06 11:09AM EDT | 220.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 75.02% |
| A240119C00230000 | 2023-04-03 10:15AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 62.50% |
| A240119C00240000 | 2022-08-18 10:32AM EDT | 240.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 6 | 82.74% |
| A240119C00250000 | 2023-06-13 12:03PM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 68.16% |
| A240119C00260000 | 2023-06-13 12:05PM EDT | 260.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 37 | 58.01% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00060000 | 2023-08-15 1:00PM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 57 | 114 | 60.89% |
| A240119P00065000 | 2023-09-11 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| A240119P00070000 | 2023-08-04 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 53.96% |
| A240119P00075000 | 2023-09-19 3:55PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| A240119P00080000 | 2023-09-19 3:55PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| A240119P00085000 | 2023-09-22 1:42PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| A240119P00090000 | 2023-09-21 10:58AM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| A240119P00095000 | 2023-09-26 10:29AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 6.25% |
| A240119P00100000 | 2023-09-26 11:49AM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 3.13% |
| A240119P00105000 | 2023-09-25 2:44PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| A240119P00110000 | 2023-09-26 1:29PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 868 | 0.39% |
| A240119P00115000 | 2023-09-26 3:22PM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| A240119P00120000 | 2023-09-22 9:33AM EDT | 120.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| A240119P00125000 | 2023-09-25 11:12AM EDT | 125.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| A240119P00130000 | 2023-09-22 9:33AM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| A240119P00135000 | 2023-09-07 10:40AM EDT | 135.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| A240119P00140000 | 2023-08-25 11:04AM EDT | 140.00 | 21.25 | 26.90 | 30.40 | 0.00 | - | 1 | 21 | 33.08% |
| A240119P00145000 | 2023-05-02 10:13AM EDT | 145.00 | 15.70 | 27.60 | 28.60 | 0.00 | - | 3 | 23 | 0.00% |
| A240119P00150000 | 2023-09-13 1:48PM EDT | 150.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 96 | 31 | 0.00% |
| A240119P00155000 | 2023-08-15 10:37AM EDT | 155.00 | 29.40 | 40.90 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| A240119P00160000 | 2023-09-07 10:40AM EDT | 160.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| A240119P00165000 | 2023-09-13 3:50PM EDT | 165.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A240119P00260000 | 2022-08-03 11:04AM EDT | 260.00 | 125.77 | 128.10 | 132.90 | 0.00 | - | 2 | 0 | 0.00% |
