Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.689,56 -207,98 (-0,51%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 12:55PM EST | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 63.70% |
| A240621C00070000 | 2023-10-30 8:50AM EST | 70.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00090000 | 2023-10-27 11:15AM EST | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 49.13% |
| A240621C00095000 | 2023-10-27 11:28AM EST | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 52.17% |
| A240621C00100000 | 2023-11-14 11:18AM EST | 100.00 | 19.40 | 30.00 | 33.50 | 0.00 | - | 39 | 72 | 50.15% |
| A240621C00105000 | 2023-11-16 11:56AM EST | 105.00 | 17.40 | 26.20 | 28.80 | 0.00 | - | 13 | 18 | 45.19% |
| A240621C00110000 | 2023-11-21 9:57AM EST | 110.00 | 21.00 | 21.20 | 23.40 | 0.00 | - | 1 | 3 | 37.87% |
| A240621C00115000 | 2023-12-08 12:50PM EST | 115.00 | 19.60 | 19.00 | 20.50 | +0.10 | +0.51% | 2 | 10 | 38.48% |
| A240621C00120000 | 2023-11-29 10:29AM EST | 120.00 | 16.10 | 15.80 | 16.30 | 0.00 | - | 1 | 120 | 34.41% |
| A240621C00125000 | 2023-12-05 11:01AM EST | 125.00 | 13.40 | 12.70 | 13.50 | 0.00 | - | 2 | 37 | 33.72% |
| A240621C00130000 | 2023-11-29 10:50AM EST | 130.00 | 10.60 | 10.00 | 10.50 | 0.00 | - | 1 | 24 | 31.66% |
| A240621C00135000 | 2023-11-28 2:58PM EST | 135.00 | 7.25 | 6.90 | 8.60 | 0.00 | - | 10 | 20 | 31.73% |
| A240621C00140000 | 2023-12-05 1:57PM EST | 140.00 | 5.80 | 5.70 | 6.70 | 0.00 | - | 2 | 10 | 30.97% |
| A240621C00145000 | 2023-12-08 10:54AM EST | 145.00 | 4.60 | 3.80 | 4.60 | +0.14 | +3.14% | 1 | 19 | 28.68% |
| A240621C00150000 | 2023-11-29 9:46AM EST | 150.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 1 | 19 | 28.15% |
| A240621C00155000 | 2023-12-01 11:35AM EST | 155.00 | 3.08 | 2.10 | 2.80 | 0.00 | - | 1 | 15 | 28.97% |
| A240621C00160000 | 2023-11-28 12:30PM EST | 160.00 | 1.60 | 1.45 | 1.75 | 0.00 | - | 1 | 5 | 27.23% |
| A240621C00165000 | 2023-12-06 10:33AM EST | 165.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 25 | 25 | 26.72% |
| A240621C00170000 | 2023-11-21 3:41PM EST | 170.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | - | 9 | 26.59% |
| A240621C00175000 | 2023-12-01 1:33PM EST | 175.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 26.51% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2023-11-06 9:30AM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| A240621P00060000 | 2023-12-06 2:48PM EST | 60.00 | 0.43 | 0.30 | 0.70 | 0.00 | - | 1 | 31 | 56.89% |
| A240621P00065000 | 2023-09-11 2:20PM EST | 65.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | - | 4 | 53.25% |
| A240621P00070000 | 2023-11-02 9:53AM EST | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 48.85% |
| A240621P00075000 | 2023-12-07 11:34AM EST | 75.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 10 | 41 | 48.22% |
| A240621P00080000 | 2023-11-27 9:30AM EST | 80.00 | 0.57 | 0.45 | 0.90 | 0.00 | - | 4 | 7 | 42.24% |
| A240621P00085000 | 2023-12-06 9:30AM EST | 85.00 | 0.63 | 0.45 | 0.70 | 0.00 | - | 6 | 57 | 35.57% |
| A240621P00090000 | 2023-12-06 10:52AM EST | 90.00 | 0.92 | 0.85 | 1.20 | 0.00 | - | 1 | 9 | 35.74% |
| A240621P00095000 | 2023-11-20 2:30PM EST | 95.00 | 3.14 | 1.25 | 1.40 | 0.00 | - | 2 | 11 | 32.68% |
| A240621P00100000 | 2023-11-27 1:49PM EST | 100.00 | 2.00 | 0.15 | 2.15 | 0.00 | - | 2 | 34 | 32.41% |
| A240621P00105000 | 2023-11-30 1:27PM EST | 105.00 | 2.51 | 2.25 | 2.50 | 0.00 | - | 2 | 42 | 29.32% |
| A240621P00110000 | 2023-12-05 10:15AM EST | 110.00 | 3.20 | 3.10 | 5.50 | 0.00 | - | 2 | 156 | 35.51% |
| A240621P00115000 | 2023-11-24 10:28AM EST | 115.00 | 5.10 | 2.90 | 5.20 | 0.00 | - | 2 | 63 | 28.85% |
| A240621P00120000 | 2023-11-21 1:42PM EST | 120.00 | 7.34 | 5.70 | 6.80 | 0.00 | - | 2 | 22 | 27.78% |
| A240621P00125000 | 2023-11-02 8:49AM EST | 125.00 | 22.80 | 7.10 | 7.70 | 0.00 | - | 1 | 16 | 23.85% |
| A240621P00130000 | 2023-12-06 3:04PM EST | 130.00 | 9.20 | 9.80 | 10.60 | 0.00 | - | 1 | 15 | 24.40% |
| A240621P00135000 | 2023-11-09 10:52AM EST | 135.00 | 27.00 | 12.40 | 12.90 | 0.00 | - | 19 | 20 | 22.10% |
| A240621P00140000 | 2023-09-20 11:21AM EST | 140.00 | 27.80 | 29.80 | 33.00 | 0.00 | - | 1 | 5 | 63.43% |
| A240621P00145000 | 2023-09-13 1:05PM EST | 145.00 | 30.51 | 32.80 | 37.00 | 0.00 | - | - | 0 | 63.66% |
| A240621P00150000 | 2023-10-11 2:18PM EST | 150.00 | 37.70 | 39.50 | 43.90 | 0.00 | - | 16 | 12 | 72.47% |
© 2023 Yahoo. Tutti i diritti riservati.