Deutsche Märkte schließen in 4 Stunden 10 Minuten

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
110,73-1,21 (-1,08%)
Börsenschluss: 04:00PM EDT
110,80 +0,07 (+0,06%)
Nachbörse: 06:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119C000600002022-06-30 2:43PM EDT60.0063.1575.0080.000.00-11286.52%
A240119C000650002022-11-23 11:30AM EDT65.0093.0086.2090.000.00--1392.11%
A240119C000700002023-08-16 9:55AM EDT70.0053.6243.4045.500.00-2285.16%
A240119C000800002023-06-21 12:04PM EDT80.0041.6048.5051.800.00-111158.60%
A240119C000850002022-10-07 12:30PM EDT85.0052.8556.6060.600.00-23217.24%
A240119C000900002023-05-24 9:57AM EDT90.0030.1030.7034.200.00--292.26%
A240119C000950002023-07-27 3:52PM EDT95.0035.2027.3028.700.00-1883.90%
A240119C001000002023-09-21 9:34AM EDT100.0014.900.000.000.00-2190.00%
A240119C001050002023-09-26 2:31PM EDT105.0011.500.000.000.00-4200.00%
A240119C001100002023-09-21 11:41AM EDT110.007.800.000.000.00-3420.00%
A240119C001150002023-09-26 3:21PM EDT115.005.700.000.000.00-5571.56%
A240119C001200002023-09-26 10:26AM EDT120.003.800.000.000.00-3754723.13%
A240119C001250002023-09-22 11:01AM EDT125.002.200.000.000.00-21786.25%
A240119C001300002023-09-25 9:45AM EDT130.001.480.000.000.00-2786.25%
A240119C001350002023-09-21 3:39PM EDT135.000.780.000.000.00-31596.25%
A240119C001400002023-09-22 3:26PM EDT140.000.550.000.000.00-123912.50%
A240119C001450002023-09-18 10:35AM EDT145.000.600.000.000.00-6221712.50%
A240119C001500002023-09-21 2:25PM EDT150.000.250.000.000.00-149812.50%
A240119C001550002023-09-11 3:49PM EDT155.000.190.000.000.00-16912.50%
A240119C001600002023-08-21 2:48PM EDT160.000.300.000.750.00-119741.48%
A240119C001650002023-08-01 2:01PM EDT165.000.480.050.750.00-315844.07%
A240119C001700002023-05-11 9:54AM EDT170.001.390.000.750.00-18446.53%
A240119C001750002023-09-18 3:23PM EDT175.000.050.000.000.00-114412.50%
A240119C001800002023-06-12 2:24PM EDT180.000.250.050.750.00-210151.15%
A240119C001850002023-09-11 3:50PM EDT185.000.110.000.000.00-16325.00%
A240119C001900002023-06-23 9:30AM EDT190.000.750.050.750.00-33955.42%
A240119C001950002023-02-16 11:44AM EDT195.003.900.551.800.00-12262.79%
A240119C002000002023-04-18 1:36PM EDT200.000.750.000.750.00-12452.78%
A240119C002100002023-03-03 2:57PM EDT210.001.170.350.850.00-12660.69%
A240119C002200002023-02-06 11:09AM EDT220.001.650.002.800.00-22175.02%
A240119C002300002023-04-03 10:15AM EDT230.000.250.000.750.00-17462.50%
A240119C002400002022-08-18 10:32AM EDT240.001.500.802.150.00-1682.74%
A240119C002500002023-06-13 12:03PM EDT250.000.150.000.750.00-24468.16%
A240119C002600002023-06-13 12:05PM EDT260.000.150.000.150.00-83758.01%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240119P000600002023-08-15 1:00PM EDT60.000.100.050.750.00-5711460.89%
A240119P000650002023-09-11 11:51AM EDT65.000.450.000.000.00-1425.00%
A240119P000700002023-08-04 9:30AM EDT70.000.350.000.750.00-32853.96%
A240119P000750002023-09-19 3:55PM EDT75.000.340.000.000.00-12812.50%
A240119P000800002023-09-19 3:55PM EDT80.000.460.000.000.00-11712.50%
A240119P000850002023-09-22 1:42PM EDT85.000.670.000.000.00-19112.50%
A240119P000900002023-09-21 10:58AM EDT90.001.140.000.000.00-5276.25%
A240119P000950002023-09-26 10:29AM EDT95.001.550.000.000.00-32396.25%
A240119P001000002023-09-26 11:49AM EDT100.002.400.000.000.00-21183.13%
A240119P001050002023-09-25 2:44PM EDT105.003.600.000.000.00-1793.13%
A240119P001100002023-09-26 1:29PM EDT110.005.200.000.000.00-58680.39%
A240119P001150002023-09-26 3:22PM EDT115.008.100.000.000.00-1910.00%
A240119P001200002023-09-22 9:33AM EDT120.0012.380.000.000.00-15480.00%
A240119P001250002023-09-25 11:12AM EDT125.0015.050.000.000.00-12770.00%
A240119P001300002023-09-22 9:33AM EDT130.0020.800.000.000.00-13930.00%
A240119P001350002023-09-07 10:40AM EDT135.0019.300.000.000.00-4340.00%
A240119P001400002023-08-25 11:04AM EDT140.0021.2526.9030.400.00-12133.08%
A240119P001450002023-05-02 10:13AM EDT145.0015.7027.6028.600.00-3230.00%
A240119P001500002023-09-13 1:48PM EDT150.0035.300.000.000.00-96310.00%
A240119P001550002023-08-15 10:37AM EDT155.0029.4040.9042.200.00-140.00%
A240119P001600002023-09-07 10:40AM EDT160.0043.530.000.000.00-110.00%
A240119P001650002023-09-13 3:50PM EDT165.0051.500.000.000.00-200.00%
A240119P002600002022-08-03 11:04AM EDT260.00125.77128.10132.900.00-200.00%