Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.494,61 +254,63 (+0,67%) Bitcoin EUR
62.378,92 +249,14 (+0,40%) CMC Crypto 200
1.436,36 +21,60 (+1,53%) Nasdaq Compositive
15.717,54 +266,24 (+1,72%) S&P 500
5.072,24 +61,64 (+1,23%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 102.49% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 142.82% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 127.28% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 23.00 | 25.90 | 0.00 | - | 14 | 24 | 67.94% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 99.93% |
| A240517C00125000 | 2024-04-19 3:51PM EDT | 125.00 | 9.15 | 14.60 | 16.00 | 0.00 | - | 12 | 107 | 47.22% |
| A240517C00130000 | 2024-04-22 10:34AM EDT | 130.00 | 6.50 | 9.40 | 10.90 | 0.00 | - | 7 | 138 | 35.03% |
| A240517C00135000 | 2024-04-22 3:29PM EDT | 135.00 | 3.26 | 6.60 | 6.80 | 0.00 | - | 1,132 | 1,538 | 30.18% |
| A240517C00140000 | 2024-04-23 1:05PM EDT | 140.00 | 3.50 | 3.50 | 3.70 | +2.15 | +159.26% | 43 | 327 | 27.75% |
| A240517C00145000 | 2024-04-23 1:37PM EDT | 145.00 | 1.60 | 1.55 | 1.80 | +0.93 | +138.81% | 38 | 694 | 27.15% |
| A240517C00150000 | 2024-04-23 1:03PM EDT | 150.00 | 0.56 | 0.55 | 0.65 | +0.31 | +124.00% | 10 | 836 | 25.51% |
| A240517C00155000 | 2024-04-23 12:52PM EDT | 155.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 2 | 273 | 26.03% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 144 | 35.23% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | -0.13 | -72.22% | 2 | 21 | 37.35% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 33.20% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 54.15% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 60.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 128.13% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 150.68% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,404 | 125.10% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 113.57% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 102.64% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 95.41% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 82.37% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 81 | 72.90% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 51 | 54.30% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 52.64% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 161 | 54.54% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.05 | 0.70 | -0.25 | -83.33% | 1 | 121 | 44.26% |
| A240517P00125000 | 2024-04-23 12:46PM EDT | 125.00 | 0.35 | 0.25 | 0.45 | -0.38 | -52.05% | 13 | 269 | 30.96% |
| A240517P00130000 | 2024-04-23 12:52PM EDT | 130.00 | 0.75 | 0.65 | 0.80 | -1.05 | -58.33% | 189 | 182 | 26.69% |
| A240517P00135000 | 2024-04-23 1:44PM EDT | 135.00 | 1.85 | 1.70 | 1.80 | -2.07 | -52.81% | 98 | 1,169 | 24.73% |
| A240517P00140000 | 2024-04-23 12:52PM EDT | 140.00 | 3.78 | 3.50 | 3.80 | -3.02 | -44.41% | 14 | 407 | 23.56% |
| A240517P00145000 | 2024-04-23 2:00PM EDT | 145.00 | 6.70 | 6.50 | 6.80 | -4.70 | -41.23% | 1 | 138 | 21.29% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 10.60 | 11.00 | -4.98 | -29.52% | 3 | 10 | 20.41% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 14.60 | 17.50 | 0.00 | - | 29 | 5 | 45.76% |
