A - Agilent Technologies, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240119C000600002022-06-30 2:43PM EDT60.0063.1575.0080.000.00-11165.95%
A240119C000650002022-11-23 11:30AM EDT65.0093.0086.2090.000.00--1233.68%
A240119C000800002022-12-12 10:30AM EDT80.0078.000.000.000.00-1110.00%
A240119C000850002022-10-07 12:30PM EDT85.0052.8556.6060.600.00-23130.12%
A240119C000900002023-05-24 9:57AM EDT90.0030.1031.3034.400.00--250.93%
A240119C000950002023-05-25 9:30AM EDT95.0031.9028.2029.200.00-5744.06%
A240119C001000002023-05-24 1:49PM EDT100.0026.4024.1025.200.00-31141.50%
A240119C001050002022-05-24 2:07PM EDT105.0033.1226.0029.500.00-2458.35%
A240119C001100002023-05-26 12:56PM EDT110.0016.9016.7017.50-2.50-12.89%23335.96%
A240119C001150002023-06-01 11:13AM EDT115.0013.4013.6014.500.00-52234.76%
A240119C001200002023-06-02 11:48AM EDT120.0010.6510.7011.30-2.15-16.80%33832.27%
A240119C001250002023-05-31 10:18AM EDT125.007.358.208.900.00-13031.13%
A240119C001300002023-06-02 11:52AM EDT130.006.106.106.50-1.57-20.47%26129.12%
A240119C001350002023-05-31 2:48PM EDT135.004.304.305.000.00-16528.70%
A240119C001400002023-05-30 1:04PM EDT140.004.003.103.500.00-112927.37%
A240119C001450002023-06-01 12:44PM EDT145.002.202.152.900.00-17328.25%
A240119C001500002023-05-31 10:06AM EDT150.001.651.452.050.00-127927.55%
A240119C001550002023-06-01 12:22PM EDT155.001.050.901.250.00-16026.03%
A240119C001600002023-05-24 10:16AM EDT160.000.500.600.900.00-219425.98%
A240119C001650002023-06-01 10:34AM EDT165.000.600.350.650.00-516026.00%
A240119C001700002023-05-11 9:54AM EDT170.001.390.050.550.00-18426.83%
A240119C001750002023-05-10 3:50PM EDT175.001.100.000.450.00-414327.44%
A240119C001800002023-05-23 11:05AM EDT180.000.790.050.400.00-2010128.37%
A240119C001850002023-04-06 3:50PM EDT185.001.980.501.200.00-16336.96%
A240119C001900002023-05-19 11:08AM EDT190.000.450.000.750.00-23635.00%
A240119C001950002023-02-16 11:44AM EDT195.003.900.551.800.00-12243.97%
A240119C002000002023-04-18 1:36PM EDT200.000.750.000.750.00-12437.84%
A240119C002100002023-03-03 2:57PM EDT210.001.170.350.850.00-12641.47%
A240119C002200002023-02-06 11:09AM EDT220.001.650.002.800.00-22156.92%
A240119C002300002023-04-03 10:15AM EDT230.000.250.000.750.00-17445.36%
A240119C002400002022-08-18 10:32AM EDT240.001.500.802.150.00-1654.00%
A240119C002500002023-04-24 11:50AM EDT250.000.150.002.150.00-24452.95%
A240119C002600002023-04-24 11:51AM EDT260.000.150.000.650.00-53750.46%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240119P000600002023-06-02 3:02PM EDT60.000.350.250.35-0.10-22.22%18545.36%
A240119P000650002023-05-24 10:19AM EDT65.000.700.150.600.00-1444.87%
A240119P000700002023-05-19 3:13PM EDT70.000.770.350.750.00-2441.97%
A240119P000750002023-05-24 10:39AM EDT75.001.100.600.950.00-41039.34%
A240119P000800002023-05-30 9:59AM EDT80.001.251.001.250.00-11637.23%
A240119P000850002023-05-31 11:00AM EDT85.001.801.351.65-0.20-10.00%16035.29%
A240119P000900002023-05-26 3:42PM EDT90.002.201.852.200.00-31633.62%
A240119P000950002023-05-23 3:32PM EDT95.002.432.502.850.00-9117431.76%
A240119P001000002023-05-26 10:55AM EDT100.003.903.303.700.00-15830.07%
A240119P001050002023-05-24 11:00AM EDT105.005.404.404.600.00-2927.84%
A240119P001100002023-06-02 11:54AM EDT110.006.205.506.00-0.01-0.16%27326.45%
A240119P001150002023-06-02 10:48AM EDT115.008.107.307.60+2.60+47.27%43124.69%
A240119P001200002023-05-31 9:30AM EDT120.0010.508.709.700.00-514523.27%
A240119P001250002023-05-24 11:09AM EDT125.0012.0211.6012.400.00-117922.30%
A240119P001300002023-05-24 11:03AM EDT130.0015.6714.1015.900.00-438022.36%
A240119P001350002023-05-23 1:47PM EDT135.0013.6118.1020.100.00-12723.55%
A240119P001400002023-05-03 12:17PM EDT140.0013.1022.4023.700.00-113821.74%
A240119P001450002023-05-02 10:13AM EDT145.0015.7027.6028.600.00-32324.05%
A240119P001500002023-03-16 3:45PM EDT150.0020.3515.7019.000.00-1390.00%
A240119P001550002023-05-31 2:35PM EDT155.0038.1035.0039.500.00-1143832.83%
A240119P001600002023-05-24 1:00PM EDT160.0042.1440.0044.500.00-1135.21%
A240119P001650002023-03-15 10:14AM EDT165.0033.6625.3027.700.00-2190.00%
A240119P002600002022-08-03 11:04AM EDT260.00125.77128.10132.900.00-200.00%