Deutsche Märkte geschlossen

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,76+2,94 (+1,98%)
Börsenschluss: 04:00PM EDT
152,00 +0,24 (+0,16%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK220617C001300002022-05-11 12:07PM EDT130.0016.6315.8017.300.00-100.00%
AWK220617C001350002022-05-16 12:09AM EDT135.0012.4815.4018.800.00--156.08%
AWK220617C001400002022-05-23 11:12AM EDT140.009.8512.1012.700.00-17233.15%
AWK220617C001450002022-05-27 3:31PM EDT145.007.907.708.00+1.60+25.40%8351,18125.86%
AWK220617C001500002022-05-27 3:16PM EDT150.004.003.904.30+0.90+29.03%2314923.18%
AWK220617C001550002022-05-27 3:54PM EDT155.001.501.501.70+0.30+25.00%6324620.78%
AWK220617C001600002022-05-27 3:31PM EDT160.000.500.350.550.00-841220.48%
AWK220617C001650002022-05-24 3:18PM EDT165.000.250.050.250.00-1018223.07%
AWK220617C001700002022-05-26 9:58AM EDT170.000.190.000.15+0.09+90.00%116826.47%
AWK220617C001750002022-05-26 2:46PM EDT175.000.080.000.250.00-412934.96%
AWK220617C001800002022-05-16 12:13PM EDT180.000.110.000.050.00-117331.45%
AWK220617C001850002022-05-27 1:39PM EDT185.000.050.000.25-0.05-50.00%106145.46%
AWK220617C001900002022-04-05 12:50PM EDT190.000.770.003.500.00-101177.71%
AWK220617C001950002022-05-10 11:39AM EDT195.000.050.000.250.00-12254.98%
AWK220617C002000002022-05-11 2:06PM EDT200.000.100.000.250.00-110953.52%
AWK220617C002100002022-05-18 2:22PM EDT210.000.100.000.250.00-41561.33%
AWK220617C002200002022-04-06 11:19AM EDT220.000.200.001.650.00-11293.36%
AWK220617C002300002022-01-06 2:23PM EDT230.000.700.100.750.00-3990.33%
AWK220617C002400002022-01-04 12:25PM EDT240.000.610.050.700.00-21195.80%
AWK220617C002500002022-05-25 2:31PM EDT250.000.050.000.100.00-14923779.30%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK220617P000850002022-01-18 10:30AM EDT85.000.350.000.000.00--150.00%
AWK220617P000900002021-12-08 10:52AM EDT90.000.400.000.600.00-16111.62%
AWK220617P001000002022-03-30 1:15PM EDT100.000.150.000.850.00-1297.46%
AWK220617P001050002022-03-04 10:30AM EDT105.001.170.004.300.00-11127.86%
AWK220617P001100002022-05-25 9:30AM EDT110.000.300.050.250.00-46265.43%
AWK220617P001150002022-05-27 9:40AM EDT115.000.110.100.25-0.05-31.25%101458.98%
AWK220617P001200002022-04-22 10:46AM EDT120.000.500.350.850.00-29164.84%
AWK220617P001250002022-05-26 10:57AM EDT125.000.250.100.250.00-23246.34%
AWK220617P001300002022-05-27 2:38PM EDT130.000.200.150.25-0.18-47.37%44238.48%
AWK220617P001350002022-05-26 3:06PM EDT135.000.600.200.350.00-717933.03%
AWK220617P001400002022-05-27 2:38PM EDT140.000.550.450.60-0.65-54.17%814328.76%
AWK220617P001450002022-05-27 3:39PM EDT145.001.100.951.15-2.10-65.62%1017725.03%
AWK220617P001500002022-05-27 11:36AM EDT150.002.652.102.35-2.40-47.52%55321.84%
AWK220617P001550002022-05-20 11:36AM EDT155.0012.154.504.900.00-58320.48%
AWK220617P001600002022-05-26 3:15PM EDT160.0011.808.308.900.00-119121.75%
AWK220617P001650002022-05-25 2:51PM EDT165.0018.7311.9014.900.00-112940.55%
AWK220617P001700002022-05-16 1:54PM EDT170.0022.9116.6020.500.00-3012254.79%
AWK220617P001750002022-05-17 1:33PM EDT175.0028.7421.5025.500.00-1962.79%
AWK220617P001800002022-05-12 2:49PM EDT180.0035.2526.3030.500.00-31070.26%
AWK220617P001850002022-01-14 3:57PM EDT185.0025.4435.0037.800.00-1586.65%
AWK220617P002000002021-10-29 10:08AM EDT200.0029.0031.8033.600.00-100.00%