Italia markets open in 7 hours 19 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.160,57 -285,33 (-0,85%) EUR/USD
1,0774 +0,0005 (+0,04%) Bitcoin EUR
40.715,98 -101,73 (-0,25%) CMC Crypto 200
892,79 +650,11 (+267,89%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
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 1:43PM EST | 60.00 | 63.15 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 264.31% |
| A240119C00065000 | 2022-11-23 10:30AM EST | 65.00 | 93.00 | 86.20 | 90.00 | 0.00 | - | - | 1 | 418.85% |
| A240119C00070000 | 2023-08-16 8:55AM EST | 70.00 | 53.62 | 43.40 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| A240119C00080000 | 2023-06-21 11:04AM EST | 80.00 | 41.60 | 48.50 | 51.80 | 0.00 | - | 1 | 11 | 97.83% |
| A240119C00085000 | 2022-10-07 11:30AM EST | 85.00 | 52.85 | 56.60 | 60.60 | 0.00 | - | 2 | 3 | 224.39% |
| A240119C00090000 | 2023-05-24 8:57AM EST | 90.00 | 30.10 | 30.70 | 34.20 | 0.00 | - | - | 2 | 0.00% |
| A240119C00095000 | 2023-11-21 3:47PM EST | 95.00 | 29.31 | 32.00 | 36.00 | 0.00 | - | 2 | 10 | 79.86% |
| A240119C00100000 | 2023-10-31 1:00PM EST | 100.00 | 8.20 | 26.00 | 30.50 | 0.00 | - | 3 | 22 | 64.06% |
| A240119C00105000 | 2023-12-06 3:28PM EST | 105.00 | 24.81 | 22.40 | 27.00 | +3.16 | +14.60% | 1 | 92 | 69.65% |
| A240119C00110000 | 2023-12-01 2:50PM EST | 110.00 | 19.40 | 18.60 | 22.40 | 0.00 | - | 5 | 477 | 62.49% |
| A240119C00115000 | 2023-12-06 9:32AM EST | 115.00 | 14.00 | 14.40 | 17.50 | -0.88 | -5.91% | 3 | 418 | 52.59% |
| A240119C00120000 | 2023-12-06 9:30AM EST | 120.00 | 10.50 | 10.60 | 11.60 | +2.00 | +23.53% | 1 | 476 | 35.67% |
| A240119C00125000 | 2023-12-06 3:32PM EST | 125.00 | 7.05 | 6.80 | 7.10 | +1.75 | +33.02% | 7 | 304 | 27.87% |
| A240119C00130000 | 2023-12-06 3:48PM EST | 130.00 | 4.00 | 3.90 | 4.10 | +1.03 | +34.68% | 6 | 403 | 25.79% |
| A240119C00135000 | 2023-12-06 2:51PM EST | 135.00 | 2.05 | 1.90 | 2.05 | +0.35 | +20.59% | 65 | 271 | 24.34% |
| A240119C00140000 | 2023-12-06 12:58PM EST | 140.00 | 0.84 | 0.75 | 0.90 | +0.11 | +15.07% | 4 | 232 | 23.56% |
| A240119C00145000 | 2023-12-06 1:35PM EST | 145.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 1 | 221 | 23.90% |
| A240119C00150000 | 2023-11-27 10:41AM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 499 | 30.45% |
| A240119C00155000 | 2023-11-21 9:40AM EST | 155.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 38.82% |
| A240119C00160000 | 2023-11-06 2:51PM EST | 160.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 195 | 43.60% |
| A240119C00165000 | 2023-08-01 1:01PM EST | 165.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 3 | 158 | 48.12% |
| A240119C00170000 | 2023-10-10 9:38AM EST | 170.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 52.39% |
| A240119C00175000 | 2023-09-18 2:23PM EST | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 56.45% |
| A240119C00180000 | 2023-12-06 2:32PM EST | 180.00 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 1 | 101 | 52.10% |
| A240119C00185000 | 2023-09-11 2:50PM EST | 185.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 56.15% |
| A240119C00190000 | 2023-06-23 8:30AM EST | 190.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 3 | 39 | 60.11% |
| A240119C00195000 | 2023-02-16 10:44AM EST | 195.00 | 3.90 | 0.55 | 1.80 | 0.00 | - | 1 | 22 | 78.05% |
| A240119C00200000 | 2023-04-18 12:36PM EST | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 65.63% |
| A240119C00210000 | 2023-03-03 1:57PM EST | 210.00 | 1.17 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 77.34% |
| A240119C00220000 | 2023-02-06 10:09AM EST | 220.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 97.83% |
| A240119C00230000 | 2023-04-03 9:15AM EST | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 81.93% |
| A240119C00240000 | 2022-08-18 9:32AM EST | 240.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 6 | 110.50% |
| A240119C00250000 | 2023-06-13 11:03AM EST | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 91.31% |
| A240119C00260000 | 2023-06-13 11:05AM EST | 260.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 37 | 78.13% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00060000 | 2023-11-07 11:21AM EST | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 114 | 111.23% |
| A240119P00065000 | 2023-11-02 9:41AM EST | 65.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 102.05% |
| A240119P00070000 | 2023-11-28 10:28AM EST | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 93.26% |
| A240119P00075000 | 2023-11-28 10:28AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 84.96% |
| A240119P00080000 | 2023-11-20 2:13PM EST | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 75.20% |
| A240119P00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 127 | 65.97% |
| A240119P00090000 | 2023-12-06 12:57PM EST | 90.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 3 | 367 | 48.05% |
| A240119P00095000 | 2023-12-04 11:22AM EST | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 318 | 52.05% |
| A240119P00100000 | 2023-12-06 3:32PM EST | 100.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 5 | 583 | 41.31% |
| A240119P00105000 | 2023-12-01 1:35PM EST | 105.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 268 | 44.21% |
| A240119P00110000 | 2023-12-06 3:09PM EST | 110.00 | 0.30 | 0.25 | 0.40 | -0.12 | -28.57% | 2 | 916 | 31.03% |
| A240119P00115000 | 2023-12-06 3:53PM EST | 115.00 | 0.63 | 0.55 | 0.65 | -0.22 | -25.88% | 2 | 283 | 27.42% |
| A240119P00120000 | 2023-12-06 3:57PM EST | 120.00 | 1.15 | 1.10 | 1.25 | -0.45 | -28.13% | 72 | 563 | 25.07% |
| A240119P00125000 | 2023-12-06 3:09PM EST | 125.00 | 2.27 | 2.25 | 2.50 | -0.83 | -26.77% | 4 | 594 | 23.71% |
| A240119P00130000 | 2023-12-06 3:37PM EST | 130.00 | 4.50 | 4.30 | 4.50 | -0.90 | -16.67% | 47 | 213 | 21.94% |
| A240119P00135000 | 2023-11-27 1:48PM EST | 135.00 | 10.03 | 7.00 | 7.50 | 0.00 | - | 1 | 24 | 20.15% |
| A240119P00140000 | 2023-11-22 9:59AM EST | 140.00 | 15.20 | 10.70 | 11.80 | 0.00 | - | 1 | 3 | 21.80% |
| A240119P00145000 | 2023-05-02 9:13AM EST | 145.00 | 15.70 | 27.60 | 28.60 | 0.00 | - | 3 | 23 | 100.68% |
| A240119P00150000 | 2023-11-29 2:44PM EST | 150.00 | 22.90 | 18.70 | 23.40 | 0.00 | - | 33 | 18 | 48.22% |
| A240119P00155000 | 2023-11-21 3:34PM EST | 155.00 | 31.46 | 23.80 | 28.50 | 0.00 | - | 7 | 0 | 55.13% |
| A240119P00160000 | 2023-09-07 9:40AM EST | 160.00 | 43.53 | 47.40 | 51.20 | 0.00 | - | 1 | 0 | 159.20% |
| A240119P00165000 | 2023-09-13 2:50PM EST | 165.00 | 51.50 | 52.00 | 56.70 | 0.00 | - | 2 | 0 | 166.39% |
| A240119P00260000 | 2022-08-03 10:04AM EST | 260.00 | 125.77 | 128.10 | 132.90 | 0.00 | - | 2 | 0 | 126.00% |
© 2023 Yahoo. Tutti i diritti riservati.