Agilent Technologies, Inc. (A)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 9:12AM EST | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 58.40% |
| A240517C00095000 | 2023-11-14 10:19AM EST | 95.00 | 21.70 | 33.90 | 35.60 | 0.00 | - | 1 | 29 | 48.17% |
| A240517C00100000 | 2023-11-06 12:55PM EST | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 52.37% |
| A240517C00105000 | 2023-11-15 12:06PM EST | 105.00 | 16.10 | 26.00 | 28.40 | 0.00 | - | 64 | 69 | 48.32% |
| A240517C00110000 | 2023-11-21 3:10PM EST | 110.00 | 19.90 | 21.80 | 23.70 | 0.00 | - | 5 | 33 | 42.91% |
| A240517C00115000 | 2023-11-17 3:59PM EST | 115.00 | 9.70 | 17.90 | 19.80 | 0.00 | - | 9 | 24 | 40.11% |
| A240517C00120000 | 2023-12-07 3:33PM EST | 120.00 | 16.13 | 14.40 | 15.90 | 0.00 | - | 1 | 24 | 36.71% |
| A240517C00125000 | 2023-12-08 9:30AM EST | 125.00 | 11.98 | 10.40 | 12.10 | -0.52 | -4.16% | 1 | 78 | 32.98% |
| A240517C00130000 | 2023-12-06 3:32PM EST | 130.00 | 10.05 | 8.50 | 8.90 | 0.00 | - | 1 | 75 | 30.19% |
| A240517C00135000 | 2023-12-06 2:37PM EST | 135.00 | 6.50 | 5.60 | 8.00 | -1.27 | -16.34% | 4 | 27 | 33.23% |
| A240517C00140000 | 2023-12-06 2:37PM EST | 140.00 | 5.72 | 4.40 | 5.30 | 0.00 | - | 1 | 31 | 29.76% |
| A240517C00145000 | 2023-12-05 12:41PM EST | 145.00 | 3.10 | 2.90 | 4.70 | 0.00 | - | 49 | 55 | 32.01% |
| A240517C00150000 | 2023-12-05 12:39PM EST | 150.00 | 2.15 | 2.10 | 2.55 | 0.00 | - | 29 | 108 | 27.73% |
| A240517C00155000 | 2023-12-06 9:56AM EST | 155.00 | 1.75 | 1.35 | 2.35 | 0.00 | - | 2 | 25 | 30.05% |
| A240517C00160000 | 2023-11-22 2:52PM EST | 160.00 | 0.99 | 0.70 | 1.10 | 0.00 | - | 1 | 4 | 26.38% |
| A240517C00165000 | 2023-11-22 2:52PM EST | 165.00 | 0.67 | 0.60 | 4.90 | 0.00 | - | - | 1 | 46.45% |
| A240517C00170000 | 2023-11-29 2:25PM EST | 170.00 | 0.56 | 0.30 | 1.30 | 0.00 | - | - | 1 | 32.53% |
Opzioni Putper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2023-11-28 11:04AM EST | 55.00 | 0.13 | 0.10 | 0.65 | 0.00 | - | - | 2 | 65.92% |
| A240517P00065000 | 2023-11-02 11:01AM EST | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.00% |
| A240517P00075000 | 2023-11-03 12:29PM EST | 75.00 | 0.96 | 0.00 | 2.45 | 0.00 | - | 60 | 2,402 | 55.81% |
| A240517P00080000 | 2023-11-17 3:49PM EST | 80.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 27 | 44.78% |
| A240517P00085000 | 2023-11-17 9:51AM EST | 85.00 | 1.37 | 0.15 | 0.70 | 0.00 | - | 1 | 67 | 39.26% |
| A240517P00090000 | 2023-11-21 12:45PM EST | 90.00 | 0.96 | 0.30 | 0.95 | 0.00 | - | 1 | 10 | 37.18% |
| A240517P00095000 | 2023-12-07 10:09AM EST | 95.00 | 0.87 | 0.85 | 1.75 | 0.00 | - | 2 | 39 | 38.51% |
| A240517P00100000 | 2023-12-07 10:09AM EST | 100.00 | 1.20 | 0.75 | 1.40 | 0.00 | - | 2 | 83 | 31.20% |
| A240517P00105000 | 2023-12-08 1:39PM EST | 105.00 | 1.75 | 1.00 | 3.70 | +0.04 | +2.34% | 1 | 43 | 37.93% |
| A240517P00110000 | 2023-12-06 10:53AM EST | 110.00 | 2.35 | 2.45 | 2.75 | 0.00 | - | 4 | 53 | 28.20% |
| A240517P00115000 | 2023-12-05 1:53PM EST | 115.00 | 4.02 | 3.50 | 5.70 | 0.00 | - | 1 | 56 | 33.59% |
| A240517P00120000 | 2023-12-01 11:59AM EST | 120.00 | 4.99 | 4.80 | 6.30 | 0.00 | - | 1 | 13 | 29.06% |
| A240517P00125000 | 2023-12-05 12:32PM EST | 125.00 | 7.30 | 6.60 | 8.30 | 0.00 | - | 1 | 81 | 28.15% |
| A240517P00130000 | 2023-12-05 12:47PM EST | 130.00 | 9.70 | 8.20 | 10.40 | 0.00 | - | 25 | 46 | 26.34% |
| A240517P00135000 | 2023-12-05 12:01PM EST | 135.00 | 12.20 | 10.00 | 13.00 | 0.00 | - | 1 | 2 | 24.71% |
| A240517P00145000 | 2023-11-24 11:47AM EST | 145.00 | 20.20 | 18.60 | 19.70 | 0.00 | - | 1 | 2 | 21.66% |
| A240517P00150000 | 2023-11-20 9:31AM EST | 150.00 | 36.90 | 22.60 | 24.80 | 0.00 | - | - | 0 | 25.40% |
© 2023 Yahoo. Tutti i diritti riservati.