Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
15.472,47 +143,69 (+0,94%) Euro Stoxx 50
4.272,50 +41,23 (+0,97%) Dow Jones 30
32.853,28 +135,68 (+0,41%) Gold
1.983,40 -1,10 (-0,06%) EUR/USD
1,0922 +0,0075 (+0,69%) Bitcoin EUR
26.156,77 +113,63 (+0,44%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
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 | 67.41% |
| A240119C00065000 | 2022-11-23 11:30AM EDT | 65.00 | 93.00 | 86.20 | 90.00 | 0.00 | - | - | 1 | 137.04% |
| A240119C00080000 | 2022-12-12 10:30AM EDT | 80.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| A240119C00085000 | 2022-10-07 12:30PM EDT | 85.00 | 52.85 | 56.60 | 60.60 | 0.00 | - | 2 | 3 | 68.22% |
| A240119C00095000 | 2023-01-19 10:52AM EDT | 95.00 | 65.20 | 57.50 | 61.00 | 0.00 | - | 5 | 10 | 89.13% |
| A240119C00100000 | 2022-11-18 1:42PM EDT | 100.00 | 54.43 | 54.50 | 58.90 | 0.00 | - | 1 | 3 | 89.03% |
| A240119C00105000 | 2022-05-24 2:07PM EDT | 105.00 | 33.12 | 26.00 | 29.50 | 0.00 | - | 2 | 4 | 0.00% |
| A240119C00110000 | 2023-03-08 1:42PM EDT | 110.00 | 39.06 | 31.60 | 35.50 | 0.00 | - | 1 | 34 | 46.84% |
| A240119C00115000 | 2023-03-02 4:57PM EDT | 115.00 | 36.15 | 28.40 | 32.00 | 0.00 | - | 10 | 10 | 45.48% |
| A240119C00120000 | 2022-10-24 10:51AM EDT | 120.00 | 29.50 | 45.50 | 49.30 | 0.00 | - | 1 | 29 | 88.02% |
| A240119C00125000 | 2022-10-11 11:23AM EDT | 125.00 | 23.32 | 33.50 | 35.70 | 0.00 | - | 1 | 13 | 63.26% |
| A240119C00130000 | 2023-02-24 11:09AM EDT | 130.00 | 24.53 | 16.20 | 20.00 | 0.00 | - | 2 | 6 | 36.32% |
| A240119C00135000 | 2023-03-10 2:55PM EDT | 135.00 | 18.30 | 15.30 | 18.30 | 0.00 | - | 2 | 37 | 37.57% |
| A240119C00140000 | 2023-03-17 11:26AM EDT | 140.00 | 13.97 | 11.80 | 16.00 | 0.00 | - | 1 | 121 | 37.10% |
| A240119C00145000 | 2023-03-27 11:34AM EDT | 145.00 | 11.50 | 9.70 | 13.50 | 0.00 | - | 1 | 215 | 35.80% |
| A240119C00150000 | 2023-03-29 12:04PM EDT | 150.00 | 9.20 | 7.90 | 11.20 | 0.00 | - | 100 | 233 | 34.49% |
| A240119C00155000 | 2023-03-28 3:50PM EDT | 155.00 | 6.90 | 5.90 | 9.80 | 0.00 | - | 6 | 60 | 34.64% |
| A240119C00160000 | 2023-03-28 3:45PM EDT | 160.00 | 5.80 | 4.40 | 8.30 | 0.00 | - | 8 | 103 | 34.20% |
| A240119C00165000 | 2023-03-28 3:24PM EDT | 165.00 | 4.70 | 3.00 | 5.20 | 0.00 | - | 8 | 66 | 29.49% |
| A240119C00170000 | 2023-03-28 3:46PM EDT | 170.00 | 3.60 | 2.20 | 5.30 | 0.00 | - | 10 | 77 | 32.03% |
| A240119C00175000 | 2023-03-27 3:01PM EDT | 175.00 | 3.30 | 1.05 | 4.90 | 0.00 | - | 4 | 150 | 33.12% |
| A240119C00180000 | 2023-03-09 11:09AM EDT | 180.00 | 3.90 | 0.40 | 4.70 | 0.00 | - | 3 | 118 | 34.59% |
| A240119C00185000 | 2023-03-08 10:35AM EDT | 185.00 | 2.80 | 0.20 | 3.70 | 0.00 | - | 1 | 63 | 33.58% |
| A240119C00190000 | 2023-03-01 4:19PM EDT | 190.00 | 2.00 | 0.15 | 3.40 | 0.00 | - | 2 | 37 | 34.38% |
| A240119C00195000 | 2023-02-16 11:44AM EDT | 195.00 | 3.90 | 0.55 | 1.80 | 0.00 | - | 1 | 22 | 30.13% |
| A240119C00200000 | 2023-02-16 10:37AM EDT | 200.00 | 3.10 | 0.15 | 2.40 | 0.00 | - | 3 | 24 | 34.04% |
| A240119C00210000 | 2023-03-03 2:57PM EDT | 210.00 | 1.17 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 35.65% |
| A240119C00220000 | 2023-02-06 11:09AM EDT | 220.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 41.14% |
| A240119C00230000 | 2023-02-17 11:02AM EDT | 230.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 74 | 42.21% |
| A240119C00240000 | 2022-08-18 10:32AM EDT | 240.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 6 | 43.19% |
| A240119C00250000 | 2022-08-17 11:17AM EDT | 250.00 | 1.65 | 0.35 | 2.90 | 0.00 | - | 2 | 42 | 48.67% |
| A240119C00260000 | 2023-01-11 1:09PM EDT | 260.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 9 | 36 | 46.64% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00060000 | 2023-03-29 2:12PM EDT | 60.00 | 0.59 | 0.00 | 1.90 | 0.00 | - | 2 | 54 | 55.40% |
| A240119P00065000 | 2023-03-06 10:43AM EDT | 65.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 51.64% |
| A240119P00070000 | 2023-03-01 1:00PM EDT | 70.00 | 0.75 | 0.40 | 2.80 | 0.00 | - | 1 | 1 | 51.89% |
| A240119P00075000 | 2022-05-25 3:58PM EDT | 75.00 | 3.60 | 1.10 | 3.80 | 0.00 | - | - | 1 | 52.97% |
| A240119P00080000 | 2023-03-16 1:24PM EDT | 80.00 | 1.76 | 0.00 | 3.80 | 0.00 | - | 1 | 14 | 55.27% |
| A240119P00085000 | 2023-03-10 11:13AM EDT | 85.00 | 1.75 | 0.20 | 4.10 | 0.00 | - | 1 | 42 | 51.69% |
| A240119P00090000 | 2023-03-16 1:24PM EDT | 90.00 | 2.53 | 0.40 | 4.00 | 0.00 | - | 1 | 8 | 46.53% |
| A240119P00095000 | 2023-03-27 11:45AM EDT | 95.00 | 3.30 | 0.70 | 4.90 | 0.00 | - | 1 | 82 | 45.40% |
| A240119P00100000 | 2023-03-27 11:34AM EDT | 100.00 | 4.00 | 1.95 | 5.10 | 0.00 | - | 1 | 55 | 41.53% |
| A240119P00105000 | 2023-03-27 3:02PM EDT | 105.00 | 4.80 | 1.95 | 6.10 | 0.00 | - | 1 | 7 | 40.18% |
| A240119P00110000 | 2023-03-28 3:45PM EDT | 110.00 | 5.90 | 3.80 | 6.40 | 0.00 | - | 4 | 22 | 36.51% |
| A240119P00115000 | 2023-03-14 1:10PM EDT | 115.00 | 5.83 | 4.10 | 8.00 | 0.00 | - | 2 | 14 | 36.18% |
| A240119P00120000 | 2023-03-29 1:30PM EDT | 120.00 | 7.50 | 5.30 | 8.90 | 0.00 | - | 1 | 110 | 33.64% |
| A240119P00125000 | 2023-03-29 1:45PM EDT | 125.00 | 9.15 | 6.70 | 10.40 | 0.00 | - | 120 | 154 | 32.18% |
| A240119P00130000 | 2023-03-29 12:04PM EDT | 130.00 | 11.20 | 8.30 | 12.20 | 0.00 | - | 100 | 308 | 30.94% |
| A240119P00135000 | 2023-03-27 11:42AM EDT | 135.00 | 13.90 | 10.90 | 13.60 | 0.00 | - | 1 | 26 | 28.39% |
| A240119P00140000 | 2023-03-24 12:58PM EDT | 140.00 | 18.00 | 12.30 | 16.60 | 0.00 | - | 1 | 135 | 28.64% |
| A240119P00145000 | 2023-03-24 12:57PM EDT | 145.00 | 21.00 | 14.90 | 19.40 | 0.00 | - | 1 | 26 | 27.92% |
| A240119P00150000 | 2023-03-16 3:45PM EDT | 150.00 | 20.35 | 17.90 | 22.40 | 0.00 | - | 1 | 39 | 27.06% |
| A240119P00155000 | 2023-02-02 12:40PM EDT | 155.00 | 14.20 | 17.30 | 18.20 | 0.00 | - | 2 | 38 | 0.00% |
| A240119P00160000 | 2023-02-01 4:38PM EDT | 160.00 | 16.20 | 19.50 | 22.10 | 0.00 | - | 1 | 8 | 0.00% |
| A240119P00165000 | 2023-03-15 10:14AM EDT | 165.00 | 33.66 | 30.20 | 32.00 | 0.00 | - | 2 | 19 | 21.52% |
| A240119P00260000 | 2022-08-03 11:04AM EDT | 260.00 | 125.77 | 128.10 | 132.90 | 0.00 | - | 2 | 0 | 61.13% |
