Deutsche Märkte schließen in 46 Minuten
DAX
15.195,80 +262,42 (+1,76%) Euro Stoxx 50
4.180,86 +61,44 (+1,49%) Dow Jones 30
32.422,17 +177,59 (+0,55%) Gold
1.950,00 -32,80 (-1,65%) EUR/USD
1,0772 +0,0046 (+0,43%) Bitcoin EUR
26.048,84 +91,85 (+0,35%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616C00100000 | 2023-02-10 10:32AM EDT | 100.00 | 50.00 | 33.50 | 36.80 | 0.00 | - | - | 1 | 0.00% |
| AWK230616C00110000 | 2022-12-21 1:44PM EDT | 110.00 | 44.93 | 41.00 | 45.60 | 0.00 | - | 3 | 3 | 110.27% |
| AWK230616C00120000 | 2023-03-03 1:50PM EDT | 120.00 | 22.85 | 21.40 | 24.60 | 0.00 | - | 1 | 1 | 51.89% |
| AWK230616C00125000 | 2023-03-17 11:20AM EDT | 125.00 | 19.70 | 16.70 | 20.20 | 0.00 | - | 1 | 1 | 46.79% |
| AWK230616C00130000 | 2023-03-10 1:15PM EDT | 130.00 | 10.30 | 13.10 | 15.90 | 0.00 | - | 2 | 14 | 41.60% |
| AWK230616C00135000 | 2023-03-10 4:32PM EDT | 135.00 | 7.30 | 10.30 | 11.10 | 0.00 | - | 12 | 24 | 33.84% |
| AWK230616C00140000 | 2023-03-14 2:40PM EDT | 140.00 | 6.00 | 7.30 | 7.90 | 0.00 | - | 6 | 37 | 31.07% |
| AWK230616C00145000 | 2023-03-16 3:00PM EDT | 145.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 2 | 53 | 29.24% |
| AWK230616C00150000 | 2023-03-20 3:14PM EDT | 150.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 4 | 194 | 27.39% |
| AWK230616C00155000 | 2023-03-20 3:12PM EDT | 155.00 | 2.30 | 1.40 | 2.35 | 0.00 | - | 44 | 128 | 27.70% |
| AWK230616C00160000 | 2023-03-21 10:38AM EDT | 160.00 | 0.95 | 0.50 | 1.40 | -0.35 | -26.92% | 34 | 650 | 26.80% |
| AWK230616C00165000 | 2023-03-20 9:32AM EDT | 165.00 | 0.95 | 0.20 | 0.95 | 0.00 | - | 1 | 103 | 27.34% |
| AWK230616C00170000 | 2023-03-17 10:14AM EDT | 170.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 30.64% |
| AWK230616C00175000 | 2023-03-07 1:13PM EDT | 175.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 42.31% |
| AWK230616C00180000 | 2023-03-03 1:41PM EDT | 180.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 20 | 844 | 36.23% |
| AWK230616C00185000 | 2023-02-14 1:26PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 37.48% |
| AWK230616C00190000 | 2023-01-17 1:06PM EDT | 190.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 14 | 26 | 53.14% |
| AWK230616C00195000 | 2023-01-11 11:06AM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 54 | 47 | 56.40% |
| AWK230616C00200000 | 2023-03-01 11:06AM EDT | 200.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 20 | 43.73% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616P00065000 | 2023-03-01 1:12PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 63.87% |
| AWK230616P00075000 | 2022-11-10 4:33PM EDT | 75.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 1 | 63.97% |
| AWK230616P00080000 | 2022-10-31 10:46AM EDT | 80.00 | 0.75 | 0.30 | 3.70 | 0.00 | - | 1 | 1 | 86.30% |
| AWK230616P00090000 | 2022-11-22 4:32PM EDT | 90.00 | 0.72 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 52.54% |
| AWK230616P00095000 | 2022-11-28 2:14PM EDT | 95.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 11 | 22 | 50.12% |
| AWK230616P00100000 | 2022-12-29 12:24PM EDT | 100.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 100 | 53.87% |
| AWK230616P00105000 | 2023-03-02 3:38PM EDT | 105.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 25 | 26 | 41.41% |
| AWK230616P00110000 | 2023-03-01 3:37PM EDT | 110.00 | 1.45 | 0.25 | 1.75 | 0.00 | - | 1 | 24 | 42.80% |
| AWK230616P00115000 | 2023-03-01 3:53PM EDT | 115.00 | 1.60 | 0.80 | 2.40 | 0.00 | - | 4 | 5 | 41.08% |
| AWK230616P00120000 | 2023-03-09 2:44PM EDT | 120.00 | 1.50 | 1.20 | 2.45 | 0.00 | - | 3 | 15 | 35.03% |
| AWK230616P00125000 | 2023-03-14 11:17AM EDT | 125.00 | 3.10 | 1.45 | 3.00 | 0.00 | - | 3 | 103 | 31.42% |
| AWK230616P00130000 | 2023-03-16 9:32AM EDT | 130.00 | 3.50 | 2.65 | 3.90 | 0.00 | - | 2 | 36 | 28.52% |
| AWK230616P00135000 | 2023-03-14 3:26PM EDT | 135.00 | 6.40 | 4.10 | 5.20 | 0.00 | - | 1 | 755 | 25.90% |
| AWK230616P00140000 | 2023-03-21 10:48AM EDT | 140.00 | 6.93 | 6.50 | 6.70 | +0.59 | +9.31% | 50 | 582 | 22.32% |
| AWK230616P00145000 | 2023-03-17 10:42AM EDT | 145.00 | 9.27 | 8.90 | 9.30 | 0.00 | - | 30 | 124 | 20.45% |
| AWK230616P00150000 | 2023-03-20 2:22PM EDT | 150.00 | 10.80 | 11.20 | 13.60 | 0.00 | - | 1 | 231 | 23.16% |
| AWK230616P00155000 | 2023-03-07 1:48PM EDT | 155.00 | 18.52 | 14.90 | 17.80 | 0.00 | - | 5 | 72 | 23.98% |
| AWK230616P00160000 | 2023-03-16 12:37PM EDT | 160.00 | 19.00 | 19.10 | 21.50 | 0.00 | - | 1 | 31 | 18.21% |
| AWK230616P00165000 | 2023-02-07 3:55PM EDT | 165.00 | 13.30 | 27.00 | 31.50 | 0.00 | - | 20 | 10 | 50.29% |
| AWK230616P00170000 | 2023-01-11 11:06AM EDT | 170.00 | 13.55 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| AWK230616P00175000 | 2022-11-29 12:30PM EDT | 175.00 | 29.24 | 21.90 | 22.30 | 0.00 | - | - | 5 | 0.00% |
| AWK230616P00195000 | 2022-12-05 11:45AM EDT | 195.00 | 41.47 | 34.70 | 39.50 | 0.00 | - | - | 0 | 0.00% |
