Deutsche Märkte geschlossen

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
133,61-0,16 (-0,12%)
Börsenschluss: 04:03PM EDT
133,61 0,00 (0,00%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A220819C001000002021-12-31 11:42AM EDT100.0061.3849.1051.500.00-1817357.06%
A220819C001050002022-07-14 11:57AM EDT105.0012.3528.6031.100.00--2104.30%
A220819C001100002022-07-26 1:14PM EDT110.0016.2023.7026.300.00--1092.09%
A220819C001150002022-07-27 9:49AM EDT115.0012.4019.1021.300.00--4980.25%
A220819C001200002022-07-29 2:30PM EDT120.0015.2014.9016.20+0.35+2.36%218269.68%
A220819C001250002022-08-03 11:53AM EDT125.0010.7310.3011.50+2.23+26.24%158657.23%
A220819C001300002022-08-02 3:52PM EDT130.006.476.807.40+1.27+24.42%1369251.34%
A220819C001350002022-08-03 12:48PM EDT135.003.803.704.40+0.25+7.04%5444550.10%
A220819C001400002022-08-03 12:36PM EDT140.001.881.652.05+0.45+31.47%416944.19%
A220819C001450002022-08-01 3:44PM EDT145.000.700.501.05+0.17+32.08%211244.92%
A220819C001500002022-07-29 10:41AM EDT150.000.240.150.450.00-17444.34%
A220819C001550002022-07-27 3:05PM EDT155.000.780.001.200.00-45157.18%
A220819C001600002022-07-21 10:09AM EDT160.000.050.002.150.00-12476.61%
A220819C001650002022-01-04 1:20PM EDT165.007.006.007.200.00-274162.57%
A220819C001700002021-12-27 10:30AM EDT170.008.704.705.200.00-167153.71%
A220819C001750002021-12-29 4:09PM EDT175.007.613.604.100.00-518149.12%
A220819C001800002022-01-03 11:23AM EDT180.003.902.203.200.00-210140.92%
A220819C001850002022-07-05 10:46AM EDT185.000.250.002.150.00-2274116.99%
A220819C001900002021-12-29 3:56PM EDT190.003.901.651.950.00-56140.48%
A220819C002000002021-11-24 4:50PM EDT200.002.202.002.500.00-14163.65%
A220819C002100002021-12-27 4:51PM EDT210.001.450.552.700.00-112163.53%
A220819C002200002021-11-26 10:33AM EDT220.001.220.751.300.00-21159.08%
A220819C002400002021-11-10 7:47AM EDT240.001.050.350.900.00--3164.26%
A220819C002500002022-07-27 11:14AM EDT250.000.330.000.750.00-123159.77%
A220819C002600002022-07-22 11:01AM EDT260.000.050.000.750.00-111167.77%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
A220819P000600002022-07-21 10:28AM EDT60.000.050.001.500.00--17249.22%
A220819P000650002022-07-22 12:23PM EDT65.000.050.001.900.00--24238.28%
A220819P000700002022-07-22 12:23PM EDT70.000.060.000.500.00--47169.92%
A220819P000800002022-07-21 11:59AM EDT80.000.150.000.800.00--10149.80%
A220819P000850002021-11-22 2:47PM EDT85.000.980.000.000.00--350.00%
A220819P000900002022-08-01 12:58PM EDT90.000.050.000.250.00--2898.83%
A220819P000950002022-08-01 1:23PM EDT95.000.150.050.200.00-42486.72%
A220819P001000002022-07-22 2:09PM EDT100.000.500.050.900.00-284895.51%
A220819P001050002022-07-29 12:02PM EDT105.000.230.100.250.00-257767.77%
A220819P001100002022-08-01 2:44PM EDT110.000.330.050.350.00-191758.01%
A220819P001150002022-07-29 12:29PM EDT115.000.450.250.45-0.08-15.09%545152.54%
A220819P001200002022-08-01 2:44PM EDT120.000.600.500.70-0.24-28.57%138648.80%
A220819P001250002022-08-02 10:16AM EDT125.001.600.951.500.00-2021747.00%
A220819P001300002022-08-03 12:38PM EDT130.002.051.952.15-1.63-44.29%3033137.06%
A220819P001350002022-08-02 3:51PM EDT135.006.183.704.500.00-18137.23%
A220819P001400002022-08-01 3:52PM EDT140.007.866.507.400.00--3431.62%
A220819P001450002022-08-01 12:04PM EDT145.0011.3010.0011.500.00-1425.00%
A220819P001500002022-07-29 3:42PM EDT150.0016.1514.3016.300.00-5120.00%
A220819P001550002021-11-09 1:26PM EDT155.0013.0014.1014.900.00--150.00%
A220819P001600002021-12-31 3:20PM EDT160.0012.6317.6019.400.00-1440.00%
A220819P001650002021-11-19 2:58PM EDT165.0015.6020.3022.500.00-1210.00%
A220819P001700002021-11-05 11:09AM EDT170.0024.3027.3029.000.00-1160.00%
A220819P001900002021-11-18 3:44PM EDT190.0033.7040.3042.300.00--10.00%
A220819P002000002021-12-23 1:34PM EDT200.0043.9650.6053.900.00-100.00%
A220819P002500002022-07-27 11:17AM EDT250.00124.10113.70117.100.00--0176.95%