Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
153,77-0,87 (-0,56%)
In data: 11:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240621C000600002023-10-25 1:55PM EDT60.0045.8066.8069.400.00-220.00%
A240621C000700002024-01-05 1:00PM EDT70.0063.1062.2067.000.00-110.00%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-550.00%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-1210.00%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-200.00%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-1670.00%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-13180.00%
A240621C001100002023-12-11 4:43PM EDT110.0024.7025.1025.700.00-130.00%
A240621C001150002024-04-16 3:17PM EDT115.0024.3537.7042.100.00-11272.10%
A240621C001200002024-05-09 3:08PM EDT120.0026.2233.1036.300.00-112260.64%
A240621C001250002024-05-17 1:48PM EDT125.0029.4927.5031.500.00-104773.36%
A240621C001300002024-05-17 1:48PM EDT130.0025.2123.5025.700.00-106256.27%
A240621C001350002024-05-16 10:58AM EDT135.0020.7018.4020.100.00-108941.65%
A240621C001400002024-05-20 10:28AM EDT140.0015.8115.2015.600.00-128037.68%
A240621C001450002024-05-21 9:45AM EDT145.0010.5011.1011.30-1.77-14.43%120133.50%
A240621C001500002024-05-20 3:04PM EDT150.007.207.507.70-1.00-12.20%124431.30%
A240621C001550002024-05-21 10:23AM EDT155.004.404.604.80-0.80-15.38%229029.58%
A240621C001600002024-05-21 11:01AM EDT160.002.452.652.80-0.65-20.97%1032428.87%
A240621C001650002024-05-20 1:58PM EDT165.001.631.301.500.00-1124328.37%
A240621C001700002024-05-21 11:22AM EDT170.000.600.550.80-0.30-33.33%2860028.69%
A240621C001750002024-05-15 2:01PM EDT175.000.520.300.400.00-91728.88%
A240621C001800002024-04-15 9:38AM EDT180.000.210.050.750.00-1138.84%
A240621C001850002024-04-22 9:44AM EDT185.000.100.050.750.00-111143.70%
A240621C002000002024-05-14 2:50PM EDT200.000.400.000.750.00--656.86%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--356.79%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240621P000550002024-04-23 1:45PM EDT55.000.100.000.750.00-22172.46%
A240621P000600002024-01-08 10:30AM EDT60.000.250.000.000.00-123450.00%
A240621P000650002024-05-06 11:37AM EDT65.000.050.000.750.00-68146.48%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--1138.97%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-734124.22%
A240621P000800002024-05-10 11:41AM EDT80.000.080.000.100.00-32486.72%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-461103.42%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-3895.70%
A240621P000950002024-03-18 3:15PM EDT95.000.350.002.300.00-18108.94%
A240621P001000002024-04-18 10:55AM EDT100.000.400.000.150.00-56962.11%
A240621P001050002024-05-07 12:25PM EDT105.000.200.000.750.00-33971.29%
A240621P001100002024-04-17 9:47AM EDT110.000.700.001.000.00-215667.43%
A240621P001150002024-04-24 12:00PM EDT115.000.650.000.750.00-210456.64%
A240621P001200002024-05-13 1:58PM EDT120.000.220.050.750.00-110250.24%
A240621P001250002024-05-17 11:49AM EDT125.000.390.100.700.00-19749.12%
A240621P001300002024-05-20 11:16AM EDT130.000.240.050.350.00-835935.55%
A240621P001350002024-05-21 11:27AM EDT135.000.400.350.45-0.03-6.98%134230.76%
A240621P001400002024-05-20 12:40PM EDT140.000.860.700.85+0.09+11.69%115928.71%
A240621P001450002024-05-20 3:53PM EDT145.001.451.501.650.00-2611227.32%
A240621P001500002024-05-21 10:29AM EDT150.003.202.953.10+0.35+12.28%416426.48%
A240621P001550002024-05-21 10:45AM EDT155.005.505.105.30+0.70+14.58%36325.56%
A240621P001600002024-05-20 1:38PM EDT160.007.808.108.400.00-588425.03%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-1094.17%