Deutsche Märkte geschlossen

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,76+2,94 (+1,98%)
Börsenschluss: 04:00PM EDT
152,00 +0,24 (+0,16%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216C000800002022-03-17 10:53AM EDT80.0077.1584.3089.000.00-52128.28%
AWK221216C000900002022-01-18 10:30AM EDT90.0073.290.000.000.00--50.00%
AWK221216C001000002022-05-18 11:46AM EDT100.0048.2051.0054.500.00-31248.58%
AWK221216C001250002022-04-01 12:03PM EDT125.0044.0031.8034.900.00-1145.34%
AWK221216C001300002022-05-27 3:58PM EDT130.0026.0025.7026.40+3.45+15.30%4630.30%
AWK221216C001350002022-05-17 10:45AM EDT135.0019.6720.6022.600.00--229.31%
AWK221216C001400002022-05-18 2:25PM EDT140.0015.0718.2019.800.00-1430.23%
AWK221216C001450002022-05-23 2:18PM EDT145.0013.8015.0015.400.00-1226.56%
AWK221216C001500002022-05-24 9:42AM EDT150.0010.7712.0012.600.00-23026.09%
AWK221216C001550002022-05-27 2:03PM EDT155.009.049.4010.80+1.09+13.71%111727.11%
AWK221216C001600002022-05-27 3:04PM EDT160.007.107.107.70+1.00+16.39%279724.50%
AWK221216C001650002022-05-27 3:40PM EDT165.005.305.206.90+1.20+29.27%14126.39%
AWK221216C001700002022-05-25 1:33PM EDT170.003.303.704.100.00-320522.76%
AWK221216C001750002022-05-26 10:02AM EDT175.002.852.603.100.00-814822.77%
AWK221216C001800002022-05-27 2:02PM EDT180.001.901.852.25-0.10-5.00%11,64122.56%
AWK221216C001850002022-05-23 1:29PM EDT185.001.601.201.550.00-111422.13%
AWK221216C001900002022-05-20 3:59PM EDT190.000.990.801.150.00-105522.30%
AWK221216C001950002022-05-19 3:29PM EDT195.000.800.550.900.00-16322.75%
AWK221216C002000002022-05-27 1:16PM EDT200.000.450.450.70-0.10-18.18%5314223.15%
AWK221216C002100002022-03-22 9:30AM EDT210.001.550.000.000.00-2136.25%
AWK221216C002200002022-03-09 10:38AM EDT220.002.110.203.200.00-11141.69%
AWK221216C002300002022-05-23 1:53PM EDT230.000.300.050.250.00-1026.73%
AWK221216C002400002022-01-27 4:40PM EDT240.001.070.055.000.00-13254.60%
AWK221216C002500002022-05-27 2:16PM EDT250.000.120.001.70-0.98-89.09%12843.62%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216P000800002022-04-27 10:24AM EDT80.000.650.400.650.00-2449.15%
AWK221216P000850002022-03-01 3:56PM EDT85.001.000.002.050.00-101158.23%
AWK221216P000900002022-05-16 10:23AM EDT90.000.990.550.850.00-1143.48%
AWK221216P000950002021-12-03 10:30AM EDT95.002.000.001.950.00-5548.34%
AWK221216P001000002022-03-28 11:04AM EDT100.001.230.102.700.00-1748.40%
AWK221216P001050002022-04-29 3:47PM EDT105.001.711.051.400.00-1736.60%
AWK221216P001100002022-03-31 3:41PM EDT110.001.140.953.100.00-1341.68%
AWK221216P001150002022-05-17 9:34AM EDT115.002.741.702.100.00-11332.98%
AWK221216P001200002022-05-20 10:40AM EDT120.004.052.202.600.00-104031.37%
AWK221216P001250002022-05-03 1:55PM EDT125.004.602.853.300.00-26230.10%
AWK221216P001300002022-03-28 9:30AM EDT130.004.000.000.000.00-2386.25%
AWK221216P001350002022-05-06 3:52PM EDT135.006.804.805.200.00-46827.57%
AWK221216P001400002022-05-27 12:16PM EDT140.006.606.106.60-2.10-24.14%424626.65%
AWK221216P001450002022-05-23 9:50AM EDT145.0010.677.808.200.00-306825.56%
AWK221216P001500002022-05-27 1:55PM EDT150.0010.408.1010.30-5.60-35.00%28224.90%
AWK221216P001550002022-04-19 9:32AM EDT155.008.6516.8018.900.00-12637.90%
AWK221216P001600002022-05-06 3:38PM EDT160.0018.3914.7015.300.00-311123.07%
AWK221216P001650002022-05-27 12:27PM EDT165.0018.5017.8018.50-2.90-13.55%1022.53%
AWK221216P001700002022-01-20 1:16PM EDT170.0019.0025.6029.400.00-11839.68%
AWK221216P001750002022-05-02 9:41AM EDT175.0025.7523.7025.900.00-51421.48%
AWK221216P001800002022-01-03 1:34PM EDT180.0015.5025.2028.300.00-314110.55%
AWK221216P001850002022-02-03 2:17PM EDT185.0032.2028.3032.200.00-10160.00%