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
26.872,41 -414,59 (-1,52%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216C00080000 | 2022-03-17 10:53AM EDT | 80.00 | 77.15 | 84.30 | 89.00 | 0.00 | - | 5 | 2 | 128.28% |
| AWK221216C00090000 | 2022-01-18 10:30AM EDT | 90.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AWK221216C00100000 | 2022-05-18 11:46AM EDT | 100.00 | 48.20 | 51.00 | 54.50 | 0.00 | - | 3 | 12 | 48.58% |
| AWK221216C00125000 | 2022-04-01 12:03PM EDT | 125.00 | 44.00 | 31.80 | 34.90 | 0.00 | - | 1 | 1 | 45.34% |
| AWK221216C00130000 | 2022-05-27 3:58PM EDT | 130.00 | 26.00 | 25.70 | 26.40 | +3.45 | +15.30% | 4 | 6 | 30.30% |
| AWK221216C00135000 | 2022-05-17 10:45AM EDT | 135.00 | 19.67 | 20.60 | 22.60 | 0.00 | - | - | 2 | 29.31% |
| AWK221216C00140000 | 2022-05-18 2:25PM EDT | 140.00 | 15.07 | 18.20 | 19.80 | 0.00 | - | 1 | 4 | 30.23% |
| AWK221216C00145000 | 2022-05-23 2:18PM EDT | 145.00 | 13.80 | 15.00 | 15.40 | 0.00 | - | 1 | 2 | 26.56% |
| AWK221216C00150000 | 2022-05-24 9:42AM EDT | 150.00 | 10.77 | 12.00 | 12.60 | 0.00 | - | 2 | 30 | 26.09% |
| AWK221216C00155000 | 2022-05-27 2:03PM EDT | 155.00 | 9.04 | 9.40 | 10.80 | +1.09 | +13.71% | 11 | 17 | 27.11% |
| AWK221216C00160000 | 2022-05-27 3:04PM EDT | 160.00 | 7.10 | 7.10 | 7.70 | +1.00 | +16.39% | 2 | 797 | 24.50% |
| AWK221216C00165000 | 2022-05-27 3:40PM EDT | 165.00 | 5.30 | 5.20 | 6.90 | +1.20 | +29.27% | 1 | 41 | 26.39% |
| AWK221216C00170000 | 2022-05-25 1:33PM EDT | 170.00 | 3.30 | 3.70 | 4.10 | 0.00 | - | 3 | 205 | 22.76% |
| AWK221216C00175000 | 2022-05-26 10:02AM EDT | 175.00 | 2.85 | 2.60 | 3.10 | 0.00 | - | 8 | 148 | 22.77% |
| AWK221216C00180000 | 2022-05-27 2:02PM EDT | 180.00 | 1.90 | 1.85 | 2.25 | -0.10 | -5.00% | 1 | 1,641 | 22.56% |
| AWK221216C00185000 | 2022-05-23 1:29PM EDT | 185.00 | 1.60 | 1.20 | 1.55 | 0.00 | - | 1 | 114 | 22.13% |
| AWK221216C00190000 | 2022-05-20 3:59PM EDT | 190.00 | 0.99 | 0.80 | 1.15 | 0.00 | - | 10 | 55 | 22.30% |
| AWK221216C00195000 | 2022-05-19 3:29PM EDT | 195.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 1 | 63 | 22.75% |
| AWK221216C00200000 | 2022-05-27 1:16PM EDT | 200.00 | 0.45 | 0.45 | 0.70 | -0.10 | -18.18% | 53 | 142 | 23.15% |
| AWK221216C00210000 | 2022-03-22 9:30AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| AWK221216C00220000 | 2022-03-09 10:38AM EDT | 220.00 | 2.11 | 0.20 | 3.20 | 0.00 | - | 1 | 11 | 41.69% |
| AWK221216C00230000 | 2022-05-23 1:53PM EDT | 230.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 26.73% |
| AWK221216C00240000 | 2022-01-27 4:40PM EDT | 240.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 54.60% |
| AWK221216C00250000 | 2022-05-27 2:16PM EDT | 250.00 | 0.12 | 0.00 | 1.70 | -0.98 | -89.09% | 1 | 28 | 43.62% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216P00080000 | 2022-04-27 10:24AM EDT | 80.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 49.15% |
| AWK221216P00085000 | 2022-03-01 3:56PM EDT | 85.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 58.23% |
| AWK221216P00090000 | 2022-05-16 10:23AM EDT | 90.00 | 0.99 | 0.55 | 0.85 | 0.00 | - | 1 | 1 | 43.48% |
| AWK221216P00095000 | 2021-12-03 10:30AM EDT | 95.00 | 2.00 | 0.00 | 1.95 | 0.00 | - | 5 | 5 | 48.34% |
| AWK221216P00100000 | 2022-03-28 11:04AM EDT | 100.00 | 1.23 | 0.10 | 2.70 | 0.00 | - | 1 | 7 | 48.40% |
| AWK221216P00105000 | 2022-04-29 3:47PM EDT | 105.00 | 1.71 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 36.60% |
| AWK221216P00110000 | 2022-03-31 3:41PM EDT | 110.00 | 1.14 | 0.95 | 3.10 | 0.00 | - | 1 | 3 | 41.68% |
| AWK221216P00115000 | 2022-05-17 9:34AM EDT | 115.00 | 2.74 | 1.70 | 2.10 | 0.00 | - | 1 | 13 | 32.98% |
| AWK221216P00120000 | 2022-05-20 10:40AM EDT | 120.00 | 4.05 | 2.20 | 2.60 | 0.00 | - | 10 | 40 | 31.37% |
| AWK221216P00125000 | 2022-05-03 1:55PM EDT | 125.00 | 4.60 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 30.10% |
| AWK221216P00130000 | 2022-03-28 9:30AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| AWK221216P00135000 | 2022-05-06 3:52PM EDT | 135.00 | 6.80 | 4.80 | 5.20 | 0.00 | - | 4 | 68 | 27.57% |
| AWK221216P00140000 | 2022-05-27 12:16PM EDT | 140.00 | 6.60 | 6.10 | 6.60 | -2.10 | -24.14% | 4 | 246 | 26.65% |
| AWK221216P00145000 | 2022-05-23 9:50AM EDT | 145.00 | 10.67 | 7.80 | 8.20 | 0.00 | - | 30 | 68 | 25.56% |
| AWK221216P00150000 | 2022-05-27 1:55PM EDT | 150.00 | 10.40 | 8.10 | 10.30 | -5.60 | -35.00% | 2 | 82 | 24.90% |
| AWK221216P00155000 | 2022-04-19 9:32AM EDT | 155.00 | 8.65 | 16.80 | 18.90 | 0.00 | - | 1 | 26 | 37.90% |
| AWK221216P00160000 | 2022-05-06 3:38PM EDT | 160.00 | 18.39 | 14.70 | 15.30 | 0.00 | - | 3 | 111 | 23.07% |
| AWK221216P00165000 | 2022-05-27 12:27PM EDT | 165.00 | 18.50 | 17.80 | 18.50 | -2.90 | -13.55% | 1 | 0 | 22.53% |
| AWK221216P00170000 | 2022-01-20 1:16PM EDT | 170.00 | 19.00 | 25.60 | 29.40 | 0.00 | - | 1 | 18 | 39.68% |
| AWK221216P00175000 | 2022-05-02 9:41AM EDT | 175.00 | 25.75 | 23.70 | 25.90 | 0.00 | - | 5 | 14 | 21.48% |
| AWK221216P00180000 | 2022-01-03 1:34PM EDT | 180.00 | 15.50 | 25.20 | 28.30 | 0.00 | - | 31 | 41 | 10.55% |
| 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.
