Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.412,02 +517,05 (+0,88%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 0.00% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 118.92% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 78.43% |
| A240621C00110000 | 2023-12-11 4:43PM EDT | 110.00 | 24.70 | 25.10 | 25.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240621C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 24.35 | 22.00 | 24.70 | 0.00 | - | 1 | 12 | 47.08% |
| A240621C00120000 | 2024-04-26 1:28PM EDT | 120.00 | 19.99 | 17.50 | 19.80 | -10.36 | -34.14% | 1 | 122 | 40.10% |
| A240621C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 13.90 | 13.10 | 15.50 | 0.00 | - | 6 | 44 | 36.73% |
| A240621C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 8.30 | 10.00 | 13.00 | 0.00 | - | 4 | 64 | 41.44% |
| A240621C00135000 | 2024-04-25 11:12AM EDT | 135.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 21 | 80 | 31.93% |
| A240621C00140000 | 2024-04-26 10:53AM EDT | 140.00 | 5.40 | 5.20 | 5.50 | +1.40 | +35.00% | 1 | 250 | 30.55% |
| A240621C00145000 | 2024-04-25 10:26AM EDT | 145.00 | 2.55 | 3.20 | 3.40 | 0.00 | - | 5 | 77 | 29.18% |
| A240621C00150000 | 2024-04-25 12:13PM EDT | 150.00 | 1.63 | 0.90 | 2.05 | 0.00 | - | 2 | 264 | 28.74% |
| A240621C00155000 | 2024-04-26 11:52AM EDT | 155.00 | 1.14 | 1.05 | 1.20 | +0.12 | +11.76% | 2 | 174 | 28.64% |
| A240621C00160000 | 2024-04-25 10:56AM EDT | 160.00 | 0.43 | 0.55 | 0.65 | 0.00 | - | 1 | 105 | 28.33% |
| A240621C00165000 | 2024-04-23 11:36AM EDT | 165.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 78 | 29.15% |
| A240621C00170000 | 2024-04-24 10:36AM EDT | 170.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 37.65% |
| A240621C00175000 | 2024-03-11 11:46AM EDT | 175.00 | 1.34 | 0.45 | 2.55 | 0.00 | - | 7 | 9 | 57.87% |
| A240621C00180000 | 2024-04-15 9:38AM EDT | 180.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.04% |
| A240621C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 48.46% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.61% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2023-09-11 3:20PM EDT | 65.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | - | 4 | 99.32% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 94.43% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 83.15% |
| A240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 66.70% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 67.14% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 60.94% |
| A240621P00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 69.02% |
| A240621P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 69 | 55.32% |
| A240621P00105000 | 2024-03-04 1:39PM EDT | 105.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 3 | 39 | 47.66% |
| A240621P00110000 | 2024-04-17 9:47AM EDT | 110.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 2 | 156 | 41.75% |
| A240621P00115000 | 2024-04-24 12:00PM EDT | 115.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 104 | 33.28% |
| A240621P00120000 | 2024-04-23 3:36PM EDT | 120.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 4 | 105 | 30.84% |
| A240621P00125000 | 2024-04-26 12:53PM EDT | 125.00 | 1.50 | 1.45 | 1.60 | -0.45 | -23.08% | 16 | 85 | 29.09% |
| A240621P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 2.55 | 2.50 | 2.65 | -0.65 | -20.31% | 8 | 106 | 27.54% |
| A240621P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 4.20 | 4.10 | 4.40 | -0.80 | -16.00% | 1 | 209 | 26.84% |
| A240621P00140000 | 2024-04-25 12:26PM EDT | 140.00 | 7.60 | 6.40 | 6.70 | 0.00 | - | 1 | 51 | 25.57% |
| A240621P00145000 | 2024-04-26 11:00AM EDT | 145.00 | 9.40 | 9.50 | 9.80 | +0.78 | +9.05% | 1 | 82 | 24.74% |
| A240621P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 7.90 | 13.10 | 15.00 | 0.00 | - | 1 | 33 | 32.76% |
| A240621P00155000 | 2024-04-09 9:58AM EDT | 155.00 | 10.90 | 16.90 | 19.20 | 0.00 | - | 1 | 2 | 33.92% |
| A240621P00160000 | 2024-04-09 12:56PM EDT | 160.00 | 14.80 | 20.00 | 24.50 | 0.00 | - | 3 | 0 | 41.32% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.