Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.842,89 +584,98 (+2,32%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230421C00115000 | 2023-02-27 10:39AM EDT | 115.00 | 30.40 | 16.80 | 19.40 | 0.00 | - | - | 1 | 62.17% |
| A230421C00120000 | 2023-03-23 1:58PM EDT | 120.00 | 12.80 | 12.30 | 13.90 | +12.80 | - | - | 9 | 45.12% |
| A230421C00125000 | 2023-03-23 2:12PM EDT | 125.00 | 8.60 | 8.70 | 10.80 | +8.60 | - | - | 18 | 48.51% |
| A230421C00130000 | 2023-03-23 3:32PM EDT | 130.00 | 4.87 | 5.40 | 6.00 | +4.87 | - | - | 87 | 34.90% |
| A230421C00135000 | 2023-03-24 3:02PM EDT | 135.00 | 2.80 | 2.90 | 3.20 | +0.13 | +4.87% | 11 | 91 | 31.49% |
| A230421C00140000 | 2023-03-24 3:12PM EDT | 140.00 | 1.30 | 1.25 | 1.50 | -0.30 | -18.75% | 11 | 169 | 29.83% |
| A230421C00145000 | 2023-03-23 2:55PM EDT | 145.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 17 | 364 | 28.74% |
| A230421C00150000 | 2023-03-23 11:33AM EDT | 150.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 62 | 587 | 31.35% |
| A230421C00155000 | 2023-03-23 11:25AM EDT | 155.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 291 | 38.43% |
| A230421C00160000 | 2023-03-21 3:07PM EDT | 160.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 103 | 46.29% |
| A230421C00165000 | 2023-03-02 1:58PM EDT | 165.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 46.83% |
| A230421C00170000 | 2023-02-21 3:18PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 53.91% |
| A230421C00175000 | 2023-02-21 12:10PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 58.74% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A230421P00095000 | 2023-03-23 2:41PM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 60.06% |
| A230421P00100000 | 2023-03-24 9:46AM EDT | 100.00 | 0.25 | 0.05 | 0.40 | +0.05 | +25.00% | 1 | 102 | 55.47% |
| A230421P00105000 | 2023-03-24 11:36AM EDT | 105.00 | 0.42 | 0.10 | 0.55 | -0.30 | -41.67% | 2 | 2 | 50.59% |
| A230421P00110000 | 2023-03-23 1:58PM EDT | 110.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 2 | 11 | 49.32% |
| A230421P00115000 | 2023-03-24 11:36AM EDT | 115.00 | 1.14 | 0.70 | 0.95 | +0.29 | +34.12% | 1 | 23 | 44.51% |
| A230421P00120000 | 2023-03-23 2:26PM EDT | 120.00 | 1.35 | 0.55 | 1.50 | 0.00 | - | 1 | 39 | 40.63% |
| A230421P00125000 | 2023-03-24 9:46AM EDT | 125.00 | 3.10 | 1.95 | 2.50 | +0.55 | +21.57% | 11 | 53 | 37.79% |
| A230421P00130000 | 2023-03-24 10:55AM EDT | 130.00 | 4.65 | 3.40 | 3.90 | +0.65 | +16.25% | 32 | 150 | 33.91% |
| A230421P00135000 | 2023-03-24 11:21AM EDT | 135.00 | 7.45 | 5.80 | 6.20 | +0.11 | +1.50% | 2 | 519 | 31.21% |
| A230421P00140000 | 2023-03-22 2:03PM EDT | 140.00 | 6.43 | 7.10 | 9.90 | 0.00 | - | 1 | 46 | 32.96% |
| A230421P00145000 | 2023-03-21 3:12PM EDT | 145.00 | 9.20 | 12.30 | 15.80 | 0.00 | - | 1 | 15 | 50.38% |
| A230421P00160000 | 2023-03-23 1:05PM EDT | 160.00 | 27.60 | 27.10 | 30.40 | 0.00 | - | 1 | 2 | 50.24% |
