A - Agilent Technologies, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119C00060000 | 2022-06-30 2:43PM EDT | 60.00 | 63.15 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 165.95% |
| A240119C00065000 | 2022-11-23 11:30AM EDT | 65.00 | 93.00 | 86.20 | 90.00 | 0.00 | - | - | 1 | 233.68% |
| A240119C00080000 | 2022-12-12 10:30AM EDT | 80.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| A240119C00085000 | 2022-10-07 12:30PM EDT | 85.00 | 52.85 | 56.60 | 60.60 | 0.00 | - | 2 | 3 | 130.12% |
| A240119C00090000 | 2023-05-24 9:57AM EDT | 90.00 | 30.10 | 31.30 | 34.40 | 0.00 | - | - | 2 | 50.93% |
| A240119C00095000 | 2023-05-25 9:30AM EDT | 95.00 | 31.90 | 28.20 | 29.20 | 0.00 | - | 5 | 7 | 44.06% |
| A240119C00100000 | 2023-05-24 1:49PM EDT | 100.00 | 26.40 | 24.10 | 25.20 | 0.00 | - | 3 | 11 | 41.50% |
| A240119C00105000 | 2022-05-24 2:07PM EDT | 105.00 | 33.12 | 26.00 | 29.50 | 0.00 | - | 2 | 4 | 58.35% |
| A240119C00110000 | 2023-05-26 12:56PM EDT | 110.00 | 16.90 | 16.70 | 17.50 | -2.50 | -12.89% | 2 | 33 | 35.96% |
| A240119C00115000 | 2023-06-01 11:13AM EDT | 115.00 | 13.40 | 13.60 | 14.50 | 0.00 | - | 5 | 22 | 34.76% |
| A240119C00120000 | 2023-06-02 11:48AM EDT | 120.00 | 10.65 | 10.70 | 11.30 | -2.15 | -16.80% | 3 | 38 | 32.27% |
| A240119C00125000 | 2023-05-31 10:18AM EDT | 125.00 | 7.35 | 8.20 | 8.90 | 0.00 | - | 1 | 30 | 31.13% |
| A240119C00130000 | 2023-06-02 11:52AM EDT | 130.00 | 6.10 | 6.10 | 6.50 | -1.57 | -20.47% | 2 | 61 | 29.12% |
| A240119C00135000 | 2023-05-31 2:48PM EDT | 135.00 | 4.30 | 4.30 | 5.00 | 0.00 | - | 1 | 65 | 28.70% |
| A240119C00140000 | 2023-05-30 1:04PM EDT | 140.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 1 | 129 | 27.37% |
| A240119C00145000 | 2023-06-01 12:44PM EDT | 145.00 | 2.20 | 2.15 | 2.90 | 0.00 | - | 1 | 73 | 28.25% |
| A240119C00150000 | 2023-05-31 10:06AM EDT | 150.00 | 1.65 | 1.45 | 2.05 | 0.00 | - | 1 | 279 | 27.55% |
| A240119C00155000 | 2023-06-01 12:22PM EDT | 155.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 1 | 60 | 26.03% |
| A240119C00160000 | 2023-05-24 10:16AM EDT | 160.00 | 0.50 | 0.60 | 0.90 | 0.00 | - | 2 | 194 | 25.98% |
| A240119C00165000 | 2023-06-01 10:34AM EDT | 165.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 5 | 160 | 26.00% |
| A240119C00170000 | 2023-05-11 9:54AM EDT | 170.00 | 1.39 | 0.05 | 0.55 | 0.00 | - | 1 | 84 | 26.83% |
| A240119C00175000 | 2023-05-10 3:50PM EDT | 175.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | 4 | 143 | 27.44% |
| A240119C00180000 | 2023-05-23 11:05AM EDT | 180.00 | 0.79 | 0.05 | 0.40 | 0.00 | - | 20 | 101 | 28.37% |
| A240119C00185000 | 2023-04-06 3:50PM EDT | 185.00 | 1.98 | 0.50 | 1.20 | 0.00 | - | 1 | 63 | 36.96% |
| A240119C00190000 | 2023-05-19 11:08AM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 35.00% |
| A240119C00195000 | 2023-02-16 11:44AM EDT | 195.00 | 3.90 | 0.55 | 1.80 | 0.00 | - | 1 | 22 | 43.97% |
| A240119C00200000 | 2023-04-18 1:36PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 37.84% |
| A240119C00210000 | 2023-03-03 2:57PM EDT | 210.00 | 1.17 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 41.47% |
| A240119C00220000 | 2023-02-06 11:09AM EDT | 220.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 56.92% |
| A240119C00230000 | 2023-04-03 10:15AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 45.36% |
| A240119C00240000 | 2022-08-18 10:32AM EDT | 240.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 6 | 54.00% |
| A240119C00250000 | 2023-04-24 11:50AM EDT | 250.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 44 | 52.95% |
| A240119C00260000 | 2023-04-24 11:51AM EDT | 260.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 37 | 50.46% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00060000 | 2023-06-02 3:02PM EDT | 60.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 1 | 85 | 45.36% |
| A240119P00065000 | 2023-05-24 10:19AM EDT | 65.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 44.87% |
| A240119P00070000 | 2023-05-19 3:13PM EDT | 70.00 | 0.77 | 0.35 | 0.75 | 0.00 | - | 2 | 4 | 41.97% |
| A240119P00075000 | 2023-05-24 10:39AM EDT | 75.00 | 1.10 | 0.60 | 0.95 | 0.00 | - | 4 | 10 | 39.34% |
| A240119P00080000 | 2023-05-30 9:59AM EDT | 80.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 16 | 37.23% |
| A240119P00085000 | 2023-05-31 11:00AM EDT | 85.00 | 1.80 | 1.35 | 1.65 | -0.20 | -10.00% | 1 | 60 | 35.29% |
| A240119P00090000 | 2023-05-26 3:42PM EDT | 90.00 | 2.20 | 1.85 | 2.20 | 0.00 | - | 3 | 16 | 33.62% |
| A240119P00095000 | 2023-05-23 3:32PM EDT | 95.00 | 2.43 | 2.50 | 2.85 | 0.00 | - | 91 | 174 | 31.76% |
| A240119P00100000 | 2023-05-26 10:55AM EDT | 100.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 1 | 58 | 30.07% |
| A240119P00105000 | 2023-05-24 11:00AM EDT | 105.00 | 5.40 | 4.40 | 4.60 | 0.00 | - | 2 | 9 | 27.84% |
| A240119P00110000 | 2023-06-02 11:54AM EDT | 110.00 | 6.20 | 5.50 | 6.00 | -0.01 | -0.16% | 2 | 73 | 26.45% |
| A240119P00115000 | 2023-06-02 10:48AM EDT | 115.00 | 8.10 | 7.30 | 7.60 | +2.60 | +47.27% | 4 | 31 | 24.69% |
| A240119P00120000 | 2023-05-31 9:30AM EDT | 120.00 | 10.50 | 8.70 | 9.70 | 0.00 | - | 5 | 145 | 23.27% |
| A240119P00125000 | 2023-05-24 11:09AM EDT | 125.00 | 12.02 | 11.60 | 12.40 | 0.00 | - | 1 | 179 | 22.30% |
| A240119P00130000 | 2023-05-24 11:03AM EDT | 130.00 | 15.67 | 14.10 | 15.90 | 0.00 | - | 4 | 380 | 22.36% |
| A240119P00135000 | 2023-05-23 1:47PM EDT | 135.00 | 13.61 | 18.10 | 20.10 | 0.00 | - | 1 | 27 | 23.55% |
| A240119P00140000 | 2023-05-03 12:17PM EDT | 140.00 | 13.10 | 22.40 | 23.70 | 0.00 | - | 1 | 138 | 21.74% |
| A240119P00145000 | 2023-05-02 10:13AM EDT | 145.00 | 15.70 | 27.60 | 28.60 | 0.00 | - | 3 | 23 | 24.05% |
| A240119P00150000 | 2023-03-16 3:45PM EDT | 150.00 | 20.35 | 15.70 | 19.00 | 0.00 | - | 1 | 39 | 0.00% |
| A240119P00155000 | 2023-05-31 2:35PM EDT | 155.00 | 38.10 | 35.00 | 39.50 | 0.00 | - | 114 | 38 | 32.83% |
| A240119P00160000 | 2023-05-24 1:00PM EDT | 160.00 | 42.14 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 35.21% |
| A240119P00165000 | 2023-03-15 10:14AM EDT | 165.00 | 33.66 | 25.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| A240119P00260000 | 2022-08-03 11:04AM EDT | 260.00 | 125.77 | 128.10 | 132.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.