AWK - American Water Works Company, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK230616C000700002023-05-23 12:21PM EDT70.0075.0073.0076.200.00-21140.63%
AWK230616C001000002023-02-10 10:32AM EDT100.0050.0033.5036.800.00--10.00%
AWK230616C001100002022-12-21 1:44PM EDT110.0044.9341.0045.600.00-33196.66%
AWK230616C001200002023-04-25 12:21PM EDT120.0033.1521.9024.500.00-1529.69%
AWK230616C001250002023-04-12 9:37AM EDT125.0028.8023.5028.200.00-10117.80%
AWK230616C001300002023-05-18 2:03PM EDT130.0012.2013.0016.500.00-21357.57%
AWK230616C001350002023-05-23 1:31PM EDT135.0010.109.9011.600.00-12645.46%
AWK230616C001400002023-05-25 2:22PM EDT140.005.205.706.500.00-23630.49%
AWK230616C001450002023-05-30 12:34PM EDT145.002.872.802.95+0.55+23.71%1,32117124.93%
AWK230616C001500002023-05-30 12:18PM EDT150.000.930.800.95+0.43+86.00%1943622.33%
AWK230616C001550002023-05-24 3:39PM EDT155.000.400.000.450.00-2043525.68%
AWK230616C001600002023-05-26 10:24AM EDT160.000.100.050.300.00-562730.52%
AWK230616C001650002023-05-25 12:29PM EDT165.000.050.000.200.00-115734.47%
AWK230616C001700002023-05-25 2:07PM EDT170.000.100.000.250.00-49742.29%
AWK230616C001750002023-04-25 1:09PM EDT175.000.390.000.250.00-19848.24%
AWK230616C001800002023-04-26 3:41PM EDT180.000.200.000.150.00-21049149.41%
AWK230616C001850002023-05-15 10:01AM EDT185.000.150.000.10+0.10+200.00%14151.37%
AWK230616C001900002023-05-22 9:30AM EDT190.000.040.000.750.00-12669.04%
AWK230616C001950002023-05-19 9:52AM EDT195.000.050.000.600.00-24571.39%
AWK230616C002000002023-04-27 11:23AM EDT200.000.150.000.150.00-42462.31%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK230616P000650002023-03-01 1:12PM EDT65.000.080.000.150.00-13147.27%
AWK230616P000750002022-11-10 4:33PM EDT75.000.350.200.400.00--1148.63%
AWK230616P000800002022-10-31 10:46AM EDT80.000.750.303.700.00-11200.00%
AWK230616P000900002023-04-25 2:48PM EDT90.000.050.000.150.00-1291.02%
AWK230616P000950002022-11-28 2:14PM EDT95.000.800.500.750.00-1122114.99%
AWK230616P001000002023-05-17 2:50PM EDT100.000.100.000.200.00-109175.59%
AWK230616P001050002023-05-05 12:36PM EDT105.000.050.000.300.00-23070.70%
AWK230616P001100002023-05-12 3:15PM EDT110.000.200.000.750.00-12372.46%
AWK230616P001150002023-05-22 1:03PM EDT115.000.200.000.750.00-2562.60%
AWK230616P001200002023-05-30 9:49AM EDT120.000.100.000.20-0.01-9.09%12546.73%
AWK230616P001250002023-05-22 1:37PM EDT125.000.500.150.250.00-115939.75%
AWK230616P001300002023-05-30 10:20AM EDT130.000.200.250.35+0.05+33.33%25533.35%
AWK230616P001350002023-05-30 11:39AM EDT135.000.520.551.05-0.18-25.71%164033.89%
AWK230616P001400002023-05-30 11:36AM EDT140.001.301.201.40-0.33-20.25%1153425.00%
AWK230616P001450002023-05-30 12:20PM EDT145.002.852.903.10-0.65-18.57%2717022.14%
AWK230616P001500002023-05-19 1:28PM EDT150.008.435.406.500.00-231722.77%
AWK230616P001550002023-05-24 12:04PM EDT155.0012.149.5011.100.00-16027.86%
AWK230616P001600002023-03-16 12:37PM EDT160.0019.0010.6012.700.00-1310.00%
AWK230616P001650002023-02-07 3:55PM EDT165.0013.3027.0031.500.00-2010125.12%
AWK230616P001700002023-01-11 11:06AM EDT170.0013.5520.3023.500.00-100.00%
AWK230616P001750002022-11-29 12:30PM EDT175.0029.2421.9022.300.00--50.00%
AWK230616P001950002022-12-05 11:45AM EDT195.0041.4734.7039.500.00--00.00%