Deutsche Märkte geschlossen

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
139,06+1,70 (+1,24%)
Börsenschluss: 04:00PM EST
139,00 -0,06 (-0,04%)
Nachbörse: 06:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240517C000900002023-11-03 9:12AM EST90.0023.1039.0043.700.00-130.00%
A240517C000950002023-11-14 10:19AM EST95.0021.7044.4046.300.00-12961.11%
A240517C001000002023-11-06 12:55PM EST100.0015.7030.9032.800.00-1320.00%
A240517C001050002023-11-15 12:06PM EST105.0016.1034.4037.000.00-646951.51%
A240517C001100002023-12-18 2:50PM EST110.0031.2222.0024.200.00-1340.00%
A240517C001150002024-02-22 1:53PM EST115.0019.8023.5027.500.00-12650.76%
A240517C001200002024-02-12 2:14PM EST120.0016.6020.0023.300.00-25047.80%
A240517C001250002024-02-12 11:39AM EST125.0012.9016.8017.300.00-110035.11%
A240517C001300002024-02-29 10:34AM EST130.0011.0012.9015.000.00-113539.87%
A240517C001350002024-03-01 2:55PM EST135.009.509.5010.30+1.10+13.10%748132.32%
A240517C001400002024-02-29 3:12PM EST140.005.706.606.900.00-5524528.80%
A240517C001450002024-03-01 12:45PM EST145.004.104.404.60-0.05-1.20%215227.62%
A240517C001500002024-03-01 12:11PM EST150.002.452.804.50+0.15+6.52%118733.74%
A240517C001550002024-03-01 12:20PM EST155.001.551.701.90-0.35-18.42%36626.94%
A240517C001600002024-02-29 10:34AM EST160.000.790.602.350.00-14634.03%
A240517C001650002023-12-29 12:23PM EST165.001.770.650.800.00-4527.74%
A240517C001700002024-01-03 9:52AM EST170.000.860.401.050.00-31033.40%
A240517C001850002024-01-03 9:52AM EST185.000.260.000.750.00-3339.87%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A240517P000550002024-01-10 2:35PM EST55.000.150.000.750.00-315102.73%
A240517P000650002023-11-02 11:01AM EST65.000.550.000.750.00--385.74%
A240517P000750002023-11-03 12:29PM EST75.000.960.002.450.00-602,40289.82%
A240517P000800002023-11-17 3:49PM EST80.001.000.000.750.00-22764.55%
A240517P000850002023-12-26 11:46AM EST85.000.250.000.750.00-591358.30%
A240517P000900002023-12-15 1:37PM EST90.000.400.150.750.00-11054.20%
A240517P000950002024-02-29 10:34AM EST95.000.230.001.500.00-14253.76%
A240517P001000002024-02-01 10:17AM EST100.000.780.052.050.00-28351.73%
A240517P001050002024-02-26 10:51AM EST105.000.750.102.400.00-15158.00%
A240517P001100002024-02-29 2:24PM EST110.000.480.452.050.00-15648.36%
A240517P001150002024-03-01 3:49PM EST115.000.750.650.80-0.12-13.79%114931.42%
A240517P001200002024-03-01 10:56AM EST120.001.201.051.20-0.17-12.41%811429.29%
A240517P001250002024-03-01 2:18PM EST125.001.851.651.85-0.15-7.50%11518127.50%
A240517P001300002024-02-29 11:33AM EST130.003.202.652.900.00-165626.16%
A240517P001350002024-03-01 3:44PM EST135.004.502.804.40-0.20-4.26%17624.79%
A240517P001400002024-03-01 12:11PM EST140.007.004.306.60-0.10-1.41%52023.95%
A240517P001450002024-02-12 12:06PM EST145.0014.909.0010.300.00-21826.65%
A240517P001500002024-01-09 10:29AM EST150.0016.6016.1018.800.00-1247.63%
A240517P001550002023-12-27 10:24AM EST155.0017.2022.4026.500.00--156.52%