Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
133,91+1,18 (+0,89%)
Alla chiusura: 04:00PM EDT
133,91 0,00 (0,00%)
Dopo ore: 04:20PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240621C000600002023-10-25 1:55PM EDT60.0045.8066.8069.400.00-220.00%
A240621C000700002024-01-05 1:00PM EDT70.0063.1062.2067.000.00-1193.95%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-5585.21%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-1210.00%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-200.00%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-167133.13%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-131896.11%
A240621C001100002023-12-11 4:43PM EDT110.0024.7025.1025.700.00-1346.46%
A240621C001150002024-04-16 3:17PM EDT115.0024.3518.5022.000.00-11248.29%
A240621C001200002024-03-12 10:48AM EDT120.0030.3525.0027.900.00-212290.81%
A240621C001250002024-04-18 12:34PM EDT125.0012.7011.6013.900.00-43941.42%
A240621C001300002024-04-18 3:54PM EDT130.008.308.409.100.00-46432.41%
A240621C001350002024-04-22 3:29PM EDT135.006.105.906.20+0.28+4.81%26230.71%
A240621C001400002024-04-22 3:29PM EDT140.003.903.804.00+0.13+3.45%422629.58%
A240621C001450002024-04-22 10:36AM EDT145.002.302.252.45-0.27-10.51%196728.86%
A240621C001500002024-04-22 3:13PM EDT150.001.391.251.50-0.01-0.71%1025128.88%
A240621C001550002024-04-19 11:40AM EDT155.000.900.700.850.00-518528.60%
A240621C001600002024-04-15 1:28PM EDT160.001.270.350.500.00-110628.91%
A240621C001650002024-04-05 11:22AM EDT165.001.650.100.750.00-57735.79%
A240621C001700002024-03-27 3:43PM EDT170.001.200.000.750.00-42539.50%
A240621C001750002024-03-11 11:46AM EDT175.001.340.452.550.00-7951.00%
A240621C001800002024-04-15 9:38AM EDT180.000.210.000.750.00-1146.39%
A240621C001850002024-04-22 9:44AM EDT185.000.100.000.15-0.42-80.77%111137.40%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--356.49%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A240621P000550002024-01-04 10:30AM EDT55.000.050.000.750.00-10111.72%
A240621P000600002024-01-08 10:30AM EDT60.000.250.000.000.00-123450.00%
A240621P000650002023-09-11 3:20PM EDT65.000.500.100.600.00--491.50%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--186.77%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-73476.07%
A240621P000800002024-04-22 3:51PM EDT80.000.050.000.150.00-61653.91%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-46160.79%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-3854.83%
A240621P000950002024-03-18 3:15PM EDT95.000.350.002.300.00-1861.99%
A240621P001000002024-04-18 10:55AM EDT100.000.400.100.750.00-56949.07%
A240621P001050002024-03-04 1:39PM EDT105.000.500.100.700.00-33941.75%
A240621P001100002024-04-17 9:47AM EDT110.000.700.400.550.00-215633.35%
A240621P001150002024-04-22 3:40PM EDT115.000.800.750.85-0.19-19.19%110230.71%
A240621P001200002024-04-22 10:34AM EDT120.001.551.301.45-0.32-17.11%1410729.08%
A240621P001250002024-04-22 3:12PM EDT125.002.202.252.45-0.90-29.03%49427.78%
A240621P001300002024-04-22 3:08PM EDT130.003.703.704.00-1.00-21.28%89426.71%
A240621P001350002024-04-22 1:53PM EDT135.005.705.906.20-1.34-19.03%1914925.73%
A240621P001400002024-04-22 1:32PM EDT140.008.707.3011.00-1.62-15.70%155833.92%
A240621P001450002024-04-15 3:03PM EDT145.009.3012.2012.800.00-5913024.61%
A240621P001500002024-04-09 10:16AM EDT150.007.9015.7018.300.00-13333.48%
A240621P001550002024-04-09 9:58AM EDT155.0010.9019.0022.500.00-1233.29%
A240621P001600002024-04-09 12:56PM EDT160.0014.8024.0028.500.00-3045.23%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-100.00%