Deutsche Märkte schließen in 3 Stunden 24 Minuten

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,41+0,44 (+0,30%)
Börsenschluss: 04:00PM EDT
147,00 +0,59 (+0,40%)
Vorbörslich: 07:30AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK220520C001300002022-05-16 12:09AM EDT130.0017.520.000.000.00--10.00%
AWK220520C001350002022-05-11 11:35AM EDT135.0011.340.000.000.00-700.00%
AWK220520C001400002022-05-17 9:30AM EDT140.007.200.000.000.00-120.00%
AWK220520C001450002022-05-17 2:56PM EDT145.002.450.000.000.00-22220.00%
AWK220520C001500002022-05-17 2:44PM EDT150.000.500.000.000.00-7196.25%
AWK220520C001550002022-05-13 12:11PM EDT155.000.400.000.000.00-51612.50%
AWK220520C001600002022-05-17 11:47AM EDT160.000.050.000.000.00-318225.00%
AWK220520C001650002022-05-17 3:50PM EDT165.000.170.000.000.00-112325.00%
AWK220520C001700002022-05-17 11:26AM EDT170.000.050.000.000.00-934150.00%
AWK220520C001750002022-05-17 3:50PM EDT175.000.070.000.000.00-211050.00%
AWK220520C001800002022-05-12 2:22PM EDT180.000.300.000.000.00-137050.00%
AWK220520C001850002022-05-09 2:31PM EDT185.000.050.000.000.00-111250.00%
AWK220520C001900002022-04-25 9:30AM EDT190.000.250.000.000.00-32450.00%
AWK220520C002000002022-05-02 11:20AM EDT200.000.450.000.000.00-304250.00%
AWK220520C002100002022-05-02 10:37AM EDT210.000.100.000.000.00-2250.00%
AWK220520C002200002022-05-02 1:10PM EDT220.000.060.000.000.00-37036550.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK220520P001050002022-05-02 2:25PM EDT105.000.100.000.000.00-1150.00%
AWK220520P001150002022-05-16 12:09AM EDT115.000.05-0.000.00--3250.00%
AWK220520P001250002022-05-16 12:09AM EDT125.000.25-0.000.00--250.00%
AWK220520P001300002022-05-17 9:33AM EDT130.000.100.000.000.00-1925.00%
AWK220520P001350002022-05-17 11:28AM EDT135.000.120.000.000.00-21325.00%
AWK220520P001400002022-05-17 12:50PM EDT140.000.300.000.000.00-21512.50%
AWK220520P001450002022-05-17 10:06AM EDT145.002.050.000.000.00-6333.13%
AWK220520P001500002022-05-17 11:25AM EDT150.004.310.000.000.00-4810.00%
AWK220520P001550002022-05-17 12:49PM EDT155.008.500.000.000.00-2340.00%
AWK220520P001600002022-05-17 10:39AM EDT160.0014.200.000.000.00-1740.00%
AWK220520P001650002022-05-16 10:46AM EDT165.0018.000.000.000.00-2170.00%
AWK220520P001700002022-05-16 1:54PM EDT170.0022.990.000.000.00-30400.00%
AWK220520P001750002022-04-18 2:41PM EDT175.0013.400.000.000.00-130.00%
AWK220520P001800002022-05-09 2:19PM EDT180.0034.200.000.000.00-700.00%
AWK220520P001850002022-04-18 12:03AM EDT185.0016.9636.5041.000.00--2128.52%
AWK220520P001900002022-04-11 3:18PM EDT190.0021.7244.3048.200.00-22260.16%