Deutsche Märkte geschlossen

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
152,77-2,90 (-1,86%)
Ab 03:32PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119C000600002022-06-30 1:43PM EST60.0063.1575.0080.000.00-110.00%
A240119C000650002022-11-23 10:30AM EST65.0093.0089.0093.400.00--165.04%
A240119C000800002022-06-30 1:43PM EST80.0047.1558.4062.300.00-1110.00%
A240119C000850002022-10-07 11:30AM EST85.0052.8556.6060.600.00-230.00%
A240119C000950002022-04-28 11:52AM EST95.0035.9143.2046.100.00-550.00%
A240119C001000002022-11-18 12:42PM EST100.0054.4358.0062.100.00-1354.22%
A240119C001050002022-05-24 1:07PM EST105.0033.1226.0029.500.00-240.00%
A240119C001100002022-11-09 9:30AM EST110.0041.7051.5053.500.00-13349.29%
A240119C001150002022-11-29 2:06PM EST115.0046.7046.6049.400.00-11247.21%
A240119C001200002022-10-24 9:51AM EST120.0029.5045.5049.300.00-12953.10%
A240119C001250002022-10-11 10:23AM EST125.0023.3233.5035.700.00-11331.89%
A240119C001300002022-11-15 2:10PM EST130.0033.7036.4038.800.00-7843.63%
A240119C001350002022-10-18 8:45AM EST135.0023.0026.0028.100.00-23229.40%
A240119C001400002022-11-28 3:10PM EST140.0030.7030.0030.900.00-211738.98%
A240119C001450002022-09-26 2:35PM EST145.0012.0019.2021.400.00-162327.44%
A240119C001500002022-11-23 9:54AM EST150.0027.8024.0025.500.00-204737.83%
A240119C001550002022-11-08 2:15PM EST155.0015.9021.2022.800.00-31436.91%
A240119C001600002022-12-05 10:27AM EST160.0019.4018.8019.80-2.40-11.01%21935.30%
A240119C001650002022-12-05 10:27AM EST165.0017.3016.5017.50-2.20-11.28%2834.55%
A240119C001700002022-12-05 10:26AM EST170.0015.0014.4015.50-1.40-8.54%21834.02%
A240119C001750002022-12-05 10:23AM EST175.0013.0012.5013.80-1.20-8.45%21133.72%
A240119C001800002022-12-05 10:33AM EST180.0011.5010.8011.80-1.30-10.16%22232.72%
A240119C001850002022-12-05 10:19AM EST185.0010.009.3010.30-1.80-15.25%2532.27%
A240119C001900002022-12-05 10:35AM EST190.008.607.909.00-1.10-11.34%21231.93%
A240119C001950002022-12-01 3:57PM EST195.008.846.808.100.00-1532.09%
A240119C002000002022-12-05 1:35PM EST200.006.305.807.90-1.40-18.18%2233.37%
A240119C002100002022-12-05 10:25AM EST210.004.904.104.90+3.00+157.89%3230.39%
A240119C002200002022-11-30 1:45PM EST220.003.202.953.900.00-1330.67%
A240119C002300002022-11-29 9:30AM EST230.002.602.152.850.00-26330.20%
A240119C002400002022-08-18 9:32AM EST240.001.500.802.150.00-1630.08%
A240119C002500002022-08-17 10:17AM EST250.001.650.352.900.00-24234.43%
A240119C002600002022-11-18 11:30AM EST260.001.030.601.350.00-13730.54%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119P000600002022-12-02 9:30AM EST60.000.500.002.850.00-5756.54%
A240119P000650002022-08-10 8:31AM EST65.002.051.252.000.00-6253.76%
A240119P000700002022-02-14 12:01AM EST70.002.800.000.000.00--012.50%
A240119P000750002022-05-25 2:58PM EST75.003.601.103.800.00--150.78%
A240119P000800002022-08-19 10:56AM EST80.003.072.303.400.00-21351.43%
A240119P000850002022-09-27 12:20PM EST85.005.002.204.200.00--150.73%
A240119P000900002022-11-10 9:32AM EST90.003.300.602.400.00-1139.56%
A240119P000950002022-11-25 12:58PM EST95.002.452.402.750.00-28037.76%
A240119P001000002022-12-01 12:09PM EST100.003.152.203.300.00-14536.57%
A240119P001050002022-12-02 3:03PM EST105.003.202.454.000.00-2635.61%
A240119P001100002022-11-11 1:37PM EST110.005.023.304.500.00-4433.83%
A240119P001150002022-12-01 12:09PM EST115.004.704.105.400.00-1232.95%
A240119P001200002022-10-28 12:10PM EST120.0010.505.206.000.00-1031.10%
A240119P001250002022-11-29 2:46PM EST125.007.606.007.300.00-11230.61%
A240119P001300002022-09-30 2:32PM EST130.0020.2013.1014.600.00-51341.03%
A240119P001350002022-12-01 9:50AM EST135.008.407.409.700.00-1128.29%
A240119P001400002022-11-30 12:07PM EST140.0012.109.9011.000.00-36926.92%
A240119P001450002022-12-01 9:50AM EST145.0012.3011.6013.000.00-1526.44%
A240119P001500002022-12-05 10:47AM EST150.0014.6013.7014.90-6.46-30.67%2625.44%
A240119P001550002021-10-27 1:32PM EST155.0023.1723.4027.500.00-3640.81%
A240119P001600002021-10-25 1:35PM EST160.0025.0026.2030.200.00-2240.25%
A240119P001650002022-12-01 11:53AM EST165.0021.0020.9022.200.00-1322.86%
A240119P002600002022-08-03 10:04AM EST260.00125.77128.10132.900.00-2075.66%