Deutsche Märkte öffnen in 2 Stunden 50 Minuten

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,35+4,19 (+3,22%)
Börsenschluss: 04:00PM EDT
135,27 +0,92 (+0,68%)
Nachbörse: 07:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216C000800002022-07-25 1:56PM EDT80.0069.0074.3079.000.00--7247.24%
AWK221216C001250002022-07-18 10:25AM EDT125.0025.2032.0034.400.00--3123.01%
AWK221216C001300002022-07-29 9:30AM EDT130.0028.0028.6028.900.00--16112.90%
AWK221216C001350002022-08-09 3:57PM EDT135.0024.0024.3024.600.00-124103.33%
AWK221216C001400002022-07-22 12:18PM EDT140.0015.1920.1020.500.00--894.11%
AWK221216C001450002022-07-27 1:00PM EDT145.0012.8016.2016.600.00--885.47%
AWK221216C001500002022-08-08 1:35PM EDT150.0012.3912.8013.100.00-231978.00%
AWK221216C001550002022-08-10 2:29PM EDT155.009.909.8010.10+0.30+3.12%111371.48%
AWK221216C001600002022-08-11 12:55PM EDT160.008.097.307.50+1.29+18.97%31,02065.77%
AWK221216C001650002022-08-10 10:27AM EDT165.005.765.205.50+0.67+13.16%38860.99%
AWK221216C001700002022-08-10 11:57AM EDT170.003.663.603.90+0.21+6.09%1021856.96%
AWK221216C001750002022-08-05 2:42PM EDT175.002.372.502.650.00-116653.76%
AWK221216C001800002022-08-10 10:11AM EDT180.001.851.651.85+0.15+8.82%11,50651.32%
AWK221216C001850002022-08-10 12:52PM EDT185.001.131.101.25-0.46-28.93%210750.12%
AWK221216C001900002022-07-27 12:45PM EDT190.000.800.700.900.00-36349.32%
AWK221216C001950002021-12-31 12:57PM EDT195.0014.008.6011.000.00-212107.67%
AWK221216C002000002022-07-29 10:37AM EDT200.000.600.400.500.00-229148.83%
AWK221216C002100002022-07-26 2:38PM EDT210.000.350.200.350.00--1750.39%
AWK221216C002200002022-01-05 1:20PM EDT220.004.503.804.90-1.31-22.55%11194.21%
AWK221216C002300002022-07-27 2:04PM EDT230.000.250.100.250.00--153.03%
AWK221216C002400002021-12-27 10:53AM EDT240.002.861.552.700.00--187.02%
AWK221216C002500002022-01-05 1:42PM EDT250.001.701.004.70+0.03+1.80%20997.85%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AWK221216P000700002022-07-27 12:19PM EDT70.000.150.000.250.00--464.84%
AWK221216P000750002022-08-10 10:38AM EDT75.000.100.050.25-0.05-33.33%11960.16%
AWK221216P000950002021-12-03 10:30AM EDT95.002.000.001.950.00-5554.37%
AWK221216P001000002022-08-11 10:09AM EDT100.000.450.350.50-0.65-59.09%169541.07%
AWK221216P001050002022-08-05 3:04PM EDT105.000.650.500.650.00--737.60%
AWK221216P001150002022-08-08 10:50AM EDT115.000.970.851.000.00-102429.66%
AWK221216P001200002022-07-28 2:23PM EDT120.001.501.101.250.00--5625.49%
AWK221216P001250002022-08-08 3:36PM EDT125.001.701.501.650.00-16121.46%
AWK221216P001300002022-08-08 3:51PM EDT130.002.151.952.100.00--5816.41%
AWK221216P001350002022-08-10 9:53AM EDT135.002.702.552.70-0.09-3.23%3779.77%
AWK221216P001400002022-08-09 3:01PM EDT140.003.623.303.500.00-684670.00%
AWK221216P001450002022-08-09 3:41PM EDT145.004.804.404.700.00-44680.00%
AWK221216P001500002022-08-10 10:20AM EDT150.005.805.906.20-0.60-9.38%22380.00%
AWK221216P001550002022-08-10 9:52AM EDT155.008.107.808.10-0.10-1.22%2390.00%
AWK221216P001600002021-12-30 1:37PM EDT160.007.308.809.800.00-290.00%
AWK221216P001650002022-07-28 12:54PM EDT165.0015.7013.3013.600.00-1300.00%
AWK221216P001700002022-07-27 10:10AM EDT170.0021.9516.7017.000.00-6230.00%
AWK221216P001750002022-08-03 12:58PM EDT175.0020.3020.5020.900.00-1200.00%
AWK221216P001800002022-01-03 1:34PM EDT180.0015.5016.5018.300.00-31410.00%
AWK221216P001850002021-12-31 11:20AM EDT185.0016.0020.0021.000.00-160.00%