Deutsche Märkte öffnen in 2 Stunden 23 Minuten
Nikkei 225
26.069,93 +132,72 (+0,51%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.525,06 -341,21 (-1,72%) CMC Crypto 200
434,67 -8,76 (-1,98%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
American Water Works Company, Inc. (AWK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216C00075000 | 2022-09-02 3:41PM EDT | 75.00 | 72.90 | 53.50 | 57.90 | 0.00 | - | 2 | 2 | 70.51% |
| AWK221216C00080000 | 2022-07-25 1:56PM EDT | 80.00 | 69.00 | 73.90 | 76.20 | 0.00 | - | 2 | 7 | 259.09% |
| AWK221216C00090000 | 2022-01-18 10:30AM EDT | 90.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AWK221216C00100000 | 2022-06-01 10:01AM EDT | 100.00 | 54.20 | 52.50 | 56.80 | 0.00 | - | 1 | 13 | 187.51% |
| AWK221216C00115000 | 2022-06-14 9:31AM EDT | 115.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AWK221216C00120000 | 2022-09-20 1:55PM EDT | 120.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216C00125000 | 2022-07-18 10:25AM EDT | 125.00 | 25.20 | 34.10 | 38.30 | 0.00 | - | 1 | 3 | 148.21% |
| AWK221216C00130000 | 2022-09-29 2:00PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216C00135000 | 2022-09-30 12:31PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AWK221216C00140000 | 2022-09-30 1:02PM EDT | 140.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AWK221216C00145000 | 2022-09-30 3:50PM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AWK221216C00150000 | 2022-09-30 12:01PM EDT | 150.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AWK221216C00155000 | 2022-09-29 2:58PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AWK221216C00160000 | 2022-09-30 3:08PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AWK221216C00165000 | 2022-09-30 12:06PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216C00170000 | 2022-09-30 11:37AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AWK221216C00175000 | 2022-09-29 1:10PM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AWK221216C00180000 | 2022-09-30 1:57PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216C00185000 | 2022-09-19 11:28AM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AWK221216C00190000 | 2022-09-14 1:28PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216C00195000 | 2022-06-27 2:56PM EDT | 195.00 | 0.91 | 0.50 | 0.75 | 0.00 | - | 1 | 63 | 51.47% |
| AWK221216C00200000 | 2022-09-15 3:46PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216C00210000 | 2022-07-26 2:38PM EDT | 210.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 17 | 51.90% |
| AWK221216C00220000 | 2022-06-01 3:52PM EDT | 220.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 9 | 3 | 60.69% |
| AWK221216C00230000 | 2022-07-27 2:04PM EDT | 230.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 54.30% |
| AWK221216C00240000 | 2022-01-27 4:40PM EDT | 240.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 94.14% |
| AWK221216C00250000 | 2022-09-26 3:18PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216P00070000 | 2022-07-27 12:19PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 4 | 61.82% |
| AWK221216P00075000 | 2022-08-10 10:38AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 55.57% |
| AWK221216P00080000 | 2022-09-19 10:31AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216P00085000 | 2022-03-01 3:56PM EDT | 85.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 65.11% |
| AWK221216P00090000 | 2022-09-15 12:26PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK221216P00095000 | 2022-09-29 1:41PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216P00100000 | 2022-08-19 2:43PM EDT | 100.00 | 0.38 | 0.40 | 0.55 | 0.00 | - | 3 | 695 | 38.23% |
| AWK221216P00105000 | 2022-09-23 9:30AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216P00110000 | 2022-06-29 1:45PM EDT | 110.00 | 2.05 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 31.51% |
| AWK221216P00115000 | 2022-09-29 3:31PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AWK221216P00120000 | 2022-09-29 3:29PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AWK221216P00125000 | 2022-09-30 10:28AM EDT | 125.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AWK221216P00130000 | 2022-09-30 1:08PM EDT | 130.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| AWK221216P00135000 | 2022-09-27 2:38PM EDT | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AWK221216P00140000 | 2022-09-29 1:20PM EDT | 140.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AWK221216P00145000 | 2022-09-29 1:20PM EDT | 145.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AWK221216P00150000 | 2022-09-28 9:45AM EDT | 150.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216P00155000 | 2022-09-20 2:18PM EDT | 155.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AWK221216P00160000 | 2022-09-23 2:33PM EDT | 160.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216P00165000 | 2022-09-30 10:43AM EDT | 165.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AWK221216P00170000 | 2022-09-20 2:53PM EDT | 170.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AWK221216P00175000 | 2022-09-26 12:11PM EDT | 175.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216P00180000 | 2022-09-30 10:07AM EDT | 180.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AWK221216P00185000 | 2022-02-03 2:17PM EDT | 185.00 | 32.20 | 28.30 | 32.20 | 0.00 | - | 10 | 16 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
