Deutsche Märkte öffnen in 3 Stunden 16 Minuten

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,14-2,61 (-1,74%)
Börsenschluss: 04:00PM EST
149,63 +2,49 (+1,69%)
Nachbörse: 05:44PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216C000750002022-09-02 2:41PM EST75.0072.9053.5057.900.00-220.00%
AWK221216C000800002022-07-25 12:56PM EST80.0069.0073.9076.200.00-27326.90%
AWK221216C000900002022-01-18 9:30AM EST90.0073.290.000.000.00--50.00%
AWK221216C001000002022-06-01 9:01AM EST100.0054.2052.5056.800.00-113231.64%
AWK221216C001150002022-06-14 8:31AM EST115.0028.500.000.000.00--00.00%
AWK221216C001200002022-11-10 10:29AM EST120.0026.7026.1029.000.00-11659.57%
AWK221216C001250002022-11-03 10:20AM EST125.0014.3520.5024.300.00-13979.98%
AWK221216C001300002022-11-25 10:47AM EST130.0023.3916.1018.600.00-103557.86%
AWK221216C001350002022-11-15 10:46AM EST135.0013.5012.8013.200.00-13440.55%
AWK221216C001400002022-11-23 10:08AM EST140.0010.728.4010.300.00-212449.17%
AWK221216C001450002022-11-29 3:17PM EST145.004.704.605.00-4.55-49.19%220730.49%
AWK221216C001500002022-11-29 3:32PM EST150.001.952.102.35-1.65-45.83%843728.15%
AWK221216C001550002022-11-29 3:18PM EST155.000.730.700.90-1.05-58.99%425227.05%
AWK221216C001600002022-11-29 1:59PM EST160.000.250.200.30-0.22-46.81%4241,26926.95%
AWK221216C001650002022-11-28 12:55PM EST165.000.190.100.250.00-219632.91%
AWK221216C001700002022-11-29 10:25AM EST170.000.150.000.15+0.05+50.00%616935.94%
AWK221216C001750002022-11-29 2:21PM EST175.000.060.050.15-0.04-40.00%312341.80%
AWK221216C001800002022-11-23 11:38AM EST180.000.050.000.100.00-41,25144.43%
AWK221216C001850002022-11-22 12:42PM EST185.000.050.000.250.00-210051.07%
AWK221216C001900002022-11-28 11:47AM EST190.000.050.000.250.00-16656.06%
AWK221216C001950002022-11-21 2:01PM EST195.000.050.000.100.00-16453.91%
AWK221216C002000002022-11-21 2:01PM EST200.000.050.000.250.00-19165.23%
AWK221216C002100002022-07-26 1:38PM EST210.000.350.100.300.00-11778.91%
AWK221216C002200002022-06-01 2:52PM EST220.000.250.350.650.00-93101.12%
AWK221216C002300002022-07-27 1:04PM EST230.000.250.050.250.00-1191.60%
AWK221216C002400002022-01-27 3:40PM EST240.001.070.055.000.00-132164.28%
AWK221216C002500002022-10-31 2:42PM EST250.000.050.000.050.00-489686.72%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216P000700002022-07-27 11:19AM EST70.000.150.000.250.00--4150.78%
AWK221216P000750002022-11-10 9:30AM EST75.000.030.000.150.00-625129.30%
AWK221216P000800002022-09-19 9:31AM EST80.000.200.100.250.00-14131.64%
AWK221216P000850002022-03-01 2:56PM EST85.001.000.002.050.00-1011164.16%
AWK221216P000900002022-10-31 11:25AM EST90.000.150.000.850.00-4043125.49%
AWK221216P000950002022-11-10 9:38AM EST95.000.100.000.150.00-51087.11%
AWK221216P001000002022-11-08 10:17AM EST100.000.200.000.200.00-170080.86%
AWK221216P001050002022-10-27 11:01AM EST105.000.580.000.150.00-1069.14%
AWK221216P001100002022-11-21 3:57PM EST110.000.050.000.100.00-36057.42%
AWK221216P001150002022-11-29 9:59AM EST115.000.150.000.25+0.10+200.00%15256.35%
AWK221216P001200002022-11-25 12:16PM EST120.000.050.050.250.00-310854.00%
AWK221216P001250002022-11-28 10:12AM EST125.000.200.150.250.00-111744.92%
AWK221216P001300002022-11-23 12:22PM EST130.000.300.250.350.00-216438.67%
AWK221216P001350002022-11-29 3:33PM EST135.000.690.550.65+0.27+64.29%8122534.62%
AWK221216P001400002022-11-29 1:07PM EST140.001.211.101.25+0.41+51.25%71,14830.76%
AWK221216P001450002022-11-29 3:34PM EST145.002.622.302.55+0.88+50.57%554227.98%
AWK221216P001500002022-11-29 3:34PM EST150.005.154.604.90+1.55+43.06%1022825.60%
AWK221216P001550002022-11-25 10:55AM EST155.004.508.208.600.00-33725.17%
AWK221216P001600002022-11-25 12:51PM EST160.008.3612.2014.000.00-112339.70%
AWK221216P001650002022-09-30 9:43AM EST165.0032.2519.2021.000.00-33161.74%
AWK221216P001700002022-09-20 1:53PM EST170.0025.8537.8041.100.00-326195.63%
AWK221216P001750002022-11-29 11:30AM EST175.0028.2426.6029.60-8.83-23.82%51973.14%
AWK221216P001800002022-09-30 9:07AM EST180.0049.7734.0036.000.00-44586.21%
AWK221216P001850002022-02-03 1:17PM EST185.0032.2028.3032.200.00-10160.00%