Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.813,66 -426,41 (-1,57%)
American Water Works Company, Inc. (AWK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220916C00100000 | 2022-04-20 2:28PM EDT | 100.00 | 69.10 | 44.20 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| AWK220916C00130000 | 2022-04-25 10:55AM EDT | 130.00 | 33.25 | 20.10 | 20.80 | 0.00 | - | 10 | 8 | 0.00% |
| AWK220916C00140000 | 2022-05-16 12:09AM EDT | 140.00 | 12.70 | 15.50 | 16.10 | 0.00 | - | - | 0 | 28.03% |
| AWK220916C00145000 | 2022-05-27 3:55PM EDT | 145.00 | 12.04 | 12.00 | 12.50 | +2.34 | +24.12% | 3 | 13 | 26.57% |
| AWK220916C00150000 | 2022-05-27 2:03PM EDT | 150.00 | 8.54 | 8.80 | 9.30 | +0.71 | +9.07% | 11 | 48 | 25.18% |
| AWK220916C00155000 | 2022-05-27 3:55PM EDT | 155.00 | 6.30 | 6.20 | 6.70 | +1.50 | +31.25% | 3 | 34 | 24.26% |
| AWK220916C00160000 | 2022-05-20 2:02PM EDT | 160.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 4 | 55 | 22.78% |
| AWK220916C00165000 | 2022-05-23 1:51PM EDT | 165.00 | 2.82 | 2.65 | 2.85 | 0.00 | - | 1 | 26 | 22.12% |
| AWK220916C00170000 | 2022-05-24 12:31PM EDT | 170.00 | 1.60 | 1.60 | 1.85 | 0.00 | - | 1 | 126 | 21.99% |
| AWK220916C00175000 | 2022-05-26 2:46PM EDT | 175.00 | 0.98 | 0.95 | 1.15 | 0.00 | - | 2 | 29 | 21.80% |
| AWK220916C00180000 | 2022-05-18 9:30AM EDT | 180.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 2 | 50 | 22.45% |
| AWK220916C00185000 | 2022-05-17 10:00AM EDT | 185.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 2 | 22 | 23.44% |
| AWK220916C00190000 | 2022-04-07 12:48PM EDT | 190.00 | 2.75 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 32.51% |
| AWK220916C00195000 | 2022-04-08 9:54AM EDT | 195.00 | 3.20 | 0.05 | 1.25 | 0.00 | - | 35 | 35 | 33.17% |
| AWK220916C00200000 | 2022-05-23 9:50AM EDT | 200.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 30 | 31 | 26.54% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220916P00090000 | 2022-03-31 3:01PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.08% |
| AWK220916P00095000 | 2022-01-27 12:22PM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.90% |
| AWK220916P00100000 | 2022-02-28 10:30AM EDT | 100.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 57.64% |
| AWK220916P00110000 | 2022-05-13 10:03AM EDT | 110.00 | 1.50 | 0.55 | 0.75 | 0.00 | - | 10 | 11 | 38.09% |
| AWK220916P00115000 | 2022-05-12 11:12AM EDT | 115.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK220916P00120000 | 2022-02-15 2:42PM EDT | 120.00 | 3.50 | 1.65 | 3.40 | 0.00 | - | 2 | 5 | 46.50% |
| AWK220916P00125000 | 2022-05-27 2:29PM EDT | 125.00 | 1.61 | 1.35 | 1.60 | -1.69 | -51.21% | 5 | 15 | 31.46% |
| AWK220916P00130000 | 2022-05-20 2:44PM EDT | 130.00 | 4.10 | 1.85 | 2.15 | 0.00 | - | 2 | 5 | 29.71% |
| AWK220916P00135000 | 2022-05-20 2:24PM EDT | 135.00 | 5.50 | 2.70 | 2.95 | 0.00 | - | 1 | 32 | 28.28% |
| AWK220916P00140000 | 2022-05-20 2:02PM EDT | 140.00 | 7.20 | 3.60 | 4.00 | 0.00 | - | 2 | 36 | 26.83% |
| AWK220916P00145000 | 2022-05-23 11:07AM EDT | 145.00 | 7.85 | 5.00 | 5.50 | 0.00 | - | 1 | 24 | 25.81% |
| AWK220916P00150000 | 2022-05-20 2:03PM EDT | 150.00 | 11.80 | 6.90 | 7.30 | 0.00 | - | 3 | 24 | 24.47% |
| AWK220916P00155000 | 2022-02-07 10:45AM EDT | 155.00 | 13.00 | 10.60 | 14.40 | 0.00 | - | 1 | 6 | 37.59% |
| AWK220916P00160000 | 2022-05-25 2:51PM EDT | 160.00 | 16.90 | 12.10 | 12.70 | 0.00 | - | 1 | 5 | 22.98% |
| AWK220916P00165000 | 2022-05-11 2:20PM EDT | 165.00 | 20.00 | 14.60 | 16.20 | 0.00 | - | 1 | 4 | 22.53% |
| AWK220916P00170000 | 2022-05-17 1:33PM EDT | 170.00 | 25.17 | 19.50 | 20.20 | 0.00 | - | - | 1 | 22.48% |
| AWK220916P00175000 | 2022-01-24 11:46AM EDT | 175.00 | 23.10 | 28.60 | 33.40 | 0.00 | - | - | 1 | 54.68% |
| AWK220916P00190000 | 2022-05-09 10:32AM EDT | 190.00 | 44.43 | 37.50 | 40.30 | 0.00 | - | 2 | 0 | 35.33% |
© 2022 Yahoo. Alle Rechte vorbehalten.
