Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.782,47 -721,55 (-1,21%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719C00120000 | 2024-04-17 12:05PM EDT | 120.00 | 17.80 | 18.40 | 20.60 | 0.00 | - | - | 1 | 37.04% |
| A240719C00125000 | 2024-04-17 10:02AM EDT | 125.00 | 13.60 | 14.30 | 17.60 | 0.00 | - | 7 | 9 | 39.70% |
| A240719C00135000 | 2024-04-26 2:49PM EDT | 135.00 | 9.50 | 9.00 | 9.40 | +0.80 | +9.20% | 3 | 35 | 30.51% |
| A240719C00140000 | 2024-04-25 11:37AM EDT | 140.00 | 6.30 | 6.40 | 6.70 | +0.75 | +13.51% | 1 | 91 | 29.29% |
| A240719C00145000 | 2024-04-24 1:16PM EDT | 145.00 | 4.20 | 4.30 | 4.50 | +0.08 | +1.94% | 1 | 49 | 28.05% |
| A240719C00150000 | 2024-04-17 1:42PM EDT | 150.00 | 2.85 | 2.75 | 3.30 | +0.35 | +14.00% | 10 | 105 | 29.00% |
| A240719C00155000 | 2024-04-25 12:18PM EDT | 155.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 5 | 25 | 27.22% |
| A240719C00160000 | 2024-04-15 11:03AM EDT | 160.00 | 2.05 | 1.00 | 1.20 | 0.00 | - | 15 | 23 | 27.16% |
| A240719C00165000 | 2024-04-22 9:57AM EDT | 165.00 | 0.47 | 0.60 | 0.70 | 0.00 | - | 3 | 26 | 26.77% |
| A240719C00170000 | 2024-04-10 11:13AM EDT | 170.00 | 1.25 | 0.35 | 0.50 | 0.00 | - | 1 | 5 | 27.81% |
| A240719C00175000 | 2024-04-10 11:44AM EDT | 175.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 33.52% |
| A240719C00180000 | 2024-03-22 9:59AM EDT | 180.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 36.45% |
| A240719C00190000 | 2024-03-19 1:27PM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 41.87% |
| A240719C00195000 | 2024-03-06 3:42PM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.41% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719P00070000 | 2024-04-24 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 74.02% |
| A240719P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 50.54% |
| A240719P00110000 | 2024-04-25 11:15AM EDT | 110.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 5 | 32.64% |
| A240719P00115000 | 2024-04-12 12:57PM EDT | 115.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 14 | 30.38% |
| A240719P00120000 | 2024-04-18 10:41AM EDT | 120.00 | 2.40 | 1.30 | 1.50 | 0.00 | - | 7 | 37 | 28.92% |
| A240719P00125000 | 2024-04-25 1:04PM EDT | 125.00 | 2.65 | 2.10 | 2.30 | 0.00 | - | 4 | 114 | 27.38% |
| A240719P00130000 | 2024-04-25 1:38PM EDT | 130.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 3 | 59 | 26.05% |
| A240719P00135000 | 2024-04-26 3:50PM EDT | 135.00 | 5.00 | 5.00 | 5.30 | -0.60 | -10.71% | 5 | 108 | 25.23% |
| A240719P00140000 | 2024-04-25 1:04PM EDT | 140.00 | 8.30 | 7.20 | 7.60 | 0.00 | - | 2 | 86 | 24.13% |
| A240719P00145000 | 2024-04-23 12:56PM EDT | 145.00 | 9.40 | 10.10 | 12.40 | 0.00 | - | 2 | 36 | 30.60% |
| A240719P00150000 | 2024-04-10 3:15PM EDT | 150.00 | 10.00 | 13.60 | 14.70 | 0.00 | - | 2 | 15 | 25.13% |
