Italia markets open in 7 hours 19 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,91+1,03 (+0,81%)
Alla chiusura: 04:00PM EST
129,48 +0,57 (+0,44%)
Dopo ore: 05:16PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240119C000600002022-06-30 1:43PM EST60.0063.1575.0080.000.00-11264.31%
A240119C000650002022-11-23 10:30AM EST65.0093.0086.2090.000.00--1418.85%
A240119C000700002023-08-16 8:55AM EST70.0053.6243.4045.500.00-220.00%
A240119C000800002023-06-21 11:04AM EST80.0041.6048.5051.800.00-11197.83%
A240119C000850002022-10-07 11:30AM EST85.0052.8556.6060.600.00-23224.39%
A240119C000900002023-05-24 8:57AM EST90.0030.1030.7034.200.00--20.00%
A240119C000950002023-11-21 3:47PM EST95.0029.3132.0036.000.00-21079.86%
A240119C001000002023-10-31 1:00PM EST100.008.2026.0030.500.00-32264.06%
A240119C001050002023-12-06 3:28PM EST105.0024.8122.4027.00+3.16+14.60%19269.65%
A240119C001100002023-12-01 2:50PM EST110.0019.4018.6022.400.00-547762.49%
A240119C001150002023-12-06 9:32AM EST115.0014.0014.4017.50-0.88-5.91%341852.59%
A240119C001200002023-12-06 9:30AM EST120.0010.5010.6011.60+2.00+23.53%147635.67%
A240119C001250002023-12-06 3:32PM EST125.007.056.807.10+1.75+33.02%730427.87%
A240119C001300002023-12-06 3:48PM EST130.004.003.904.10+1.03+34.68%640325.79%
A240119C001350002023-12-06 2:51PM EST135.002.051.902.05+0.35+20.59%6527124.34%
A240119C001400002023-12-06 12:58PM EST140.000.840.750.90+0.11+15.07%423223.56%
A240119C001450002023-12-06 1:35PM EST145.000.400.300.40+0.05+14.29%122123.90%
A240119C001500002023-11-27 10:41AM EST150.000.050.000.500.00-149930.45%
A240119C001550002023-11-21 9:40AM EST155.000.340.000.750.00-16838.82%
A240119C001600002023-11-06 2:51PM EST160.000.380.000.750.00-219543.60%
A240119C001650002023-08-01 1:01PM EST165.000.480.050.750.00-315848.12%
A240119C001700002023-10-10 9:38AM EST170.000.160.000.750.00-28452.39%
A240119C001750002023-09-18 2:23PM EST175.000.050.000.750.00-114456.45%
A240119C001800002023-12-06 2:32PM EST180.000.050.000.35-0.20-80.00%110152.10%
A240119C001850002023-09-11 2:50PM EST185.000.110.000.750.00-16356.15%
A240119C001900002023-06-23 8:30AM EST190.000.750.050.750.00-33960.11%
A240119C001950002023-02-16 10:44AM EST195.003.900.551.800.00-12278.05%
A240119C002000002023-04-18 12:36PM EST200.000.750.000.750.00-12465.63%
A240119C002100002023-03-03 1:57PM EST210.001.170.350.850.00-12677.34%
A240119C002200002023-02-06 10:09AM EST220.001.650.002.800.00-22197.83%
A240119C002300002023-04-03 9:15AM EST230.000.250.000.750.00-17481.93%
A240119C002400002022-08-18 9:32AM EST240.001.500.802.150.00-16110.50%
A240119C002500002023-06-13 11:03AM EST250.000.150.000.750.00-24491.31%
A240119C002600002023-06-13 11:05AM EST260.000.150.000.150.00-83778.13%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240119P000600002023-11-07 11:21AM EST60.000.050.000.600.00-1114111.23%
A240119P000650002023-11-02 9:41AM EST65.000.150.000.650.00-13102.05%
A240119P000700002023-11-28 10:28AM EST70.000.050.000.700.00-12893.26%
A240119P000750002023-11-28 10:28AM EST75.000.050.000.750.00-13084.96%
A240119P000800002023-11-20 2:13PM EST80.000.120.000.700.00-13475.20%
A240119P000850002023-12-04 9:30AM EST85.000.050.000.650.00-212765.97%
A240119P000900002023-12-06 12:57PM EST90.000.090.000.10-0.01-10.00%336748.05%
A240119P000950002023-12-04 11:22AM EST95.000.160.000.750.00-1031852.05%
A240119P001000002023-12-06 3:32PM EST100.000.150.000.25+0.05+50.00%558341.31%
A240119P001050002023-12-01 1:35PM EST105.000.150.050.750.00-226844.21%
A240119P001100002023-12-06 3:09PM EST110.000.300.250.40-0.12-28.57%291631.03%
A240119P001150002023-12-06 3:53PM EST115.000.630.550.65-0.22-25.88%228327.42%
A240119P001200002023-12-06 3:57PM EST120.001.151.101.25-0.45-28.13%7256325.07%
A240119P001250002023-12-06 3:09PM EST125.002.272.252.50-0.83-26.77%459423.71%
A240119P001300002023-12-06 3:37PM EST130.004.504.304.50-0.90-16.67%4721321.94%
A240119P001350002023-11-27 1:48PM EST135.0010.037.007.500.00-12420.15%
A240119P001400002023-11-22 9:59AM EST140.0015.2010.7011.800.00-1321.80%
A240119P001450002023-05-02 9:13AM EST145.0015.7027.6028.600.00-323100.68%
A240119P001500002023-11-29 2:44PM EST150.0022.9018.7023.400.00-331848.22%
A240119P001550002023-11-21 3:34PM EST155.0031.4623.8028.500.00-7055.13%
A240119P001600002023-09-07 9:40AM EST160.0043.5347.4051.200.00-10159.20%
A240119P001650002023-09-13 2:50PM EST165.0051.5052.0056.700.00-20166.39%
A240119P002600002022-08-03 10:04AM EST260.00125.77128.10132.900.00-20126.00%