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
59.762,21 +832,00 (+1,41%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 49.68% |
| A240816C00110000 | 2024-04-18 2:34PM EDT | 110.00 | 25.69 | 29.50 | 31.10 | 0.00 | - | - | 1 | 46.88% |
| A240816C00115000 | 2024-04-25 2:16PM EDT | 115.00 | 24.95 | 24.30 | 27.00 | 0.00 | - | 1 | 5 | 45.07% |
| A240816C00120000 | 2024-04-18 3:57PM EDT | 120.00 | 18.30 | 20.90 | 21.80 | 0.00 | - | 1 | 2 | 37.73% |
| A240816C00125000 | 2024-03-25 3:35PM EDT | 125.00 | 24.90 | 16.30 | 17.80 | 0.00 | - | 1 | 2 | 35.32% |
| A240816C00130000 | 2024-04-17 1:13PM EDT | 130.00 | 12.10 | 12.00 | 14.10 | 0.00 | - | 6 | 6 | 33.14% |
| A240816C00135000 | 2024-04-26 1:44PM EDT | 135.00 | 10.60 | 10.40 | 12.70 | +0.60 | +6.00% | 3 | 21 | 37.65% |
| A240816C00140000 | 2024-04-24 1:49PM EDT | 140.00 | 7.90 | 7.80 | 8.10 | 0.00 | - | 5 | 84 | 30.10% |
| A240816C00145000 | 2024-04-23 2:54PM EDT | 145.00 | 6.51 | 5.60 | 5.90 | 0.00 | - | 2 | 87 | 29.20% |
| A240816C00150000 | 2024-04-22 2:24PM EDT | 150.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 2 | 83 | 28.23% |
| A240816C00155000 | 2024-04-23 3:16PM EDT | 155.00 | 3.19 | 2.60 | 2.85 | 0.00 | - | 4 | 38 | 27.87% |
| A240816C00160000 | 2024-04-23 11:22AM EDT | 160.00 | 1.90 | 1.60 | 2.25 | 0.00 | - | 6 | 103 | 29.12% |
| A240816C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 2.15 | 1.05 | 1.20 | 0.00 | - | 17 | 70 | 26.84% |
| A240816C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.63 | 0.65 | 0.80 | 0.00 | - | 10 | 45 | 26.92% |
| A240816C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 26.71% |
| A240816C00180000 | 2023-12-26 11:17AM EDT | 180.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | - | 91 | 31.69% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 34.11% |
| A240816C00190000 | 2024-03-08 10:42AM EDT | 190.00 | 1.20 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 33.59% |
| A240816C00195000 | 2024-03-08 10:31AM EDT | 195.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 38.64% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 40.77% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00085000 | 2024-04-11 10:30AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 54.69% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 43.95% |
| A240816P00100000 | 2024-02-28 1:05PM EDT | 100.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 12 | 106 | 38.94% |
| A240816P00105000 | 2024-03-22 3:24PM EDT | 105.00 | 0.60 | 1.00 | 1.20 | 0.00 | - | 1 | 18 | 38.40% |
| A240816P00110000 | 2024-04-22 3:52PM EDT | 110.00 | 1.20 | 0.85 | 1.35 | 0.00 | - | 1 | 15 | 34.44% |
| A240816P00115000 | 2024-04-23 10:21AM EDT | 115.00 | 1.35 | 0.30 | 1.45 | 0.00 | - | 5 | 20 | 29.99% |
| A240816P00120000 | 2024-04-23 11:28AM EDT | 120.00 | 2.00 | 1.80 | 2.15 | 0.00 | - | 15 | 19 | 28.71% |
| A240816P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 11 | 16 | 27.34% |
| A240816P00130000 | 2024-04-22 9:59AM EDT | 130.00 | 6.10 | 4.10 | 4.40 | 0.00 | - | 4 | 42 | 26.03% |
| A240816P00135000 | 2024-04-26 2:12PM EDT | 135.00 | 5.80 | 5.90 | 6.20 | -0.90 | -13.43% | 3 | 37 | 24.99% |
| A240816P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 8.40 | 8.10 | 8.50 | 0.00 | - | 7 | 23 | 23.97% |
| A240816P00145000 | 2024-04-23 2:04PM EDT | 145.00 | 10.20 | 10.90 | 11.30 | 0.00 | - | 1 | 28 | 22.82% |
| A240816P00150000 | 2024-04-18 11:03AM EDT | 150.00 | 17.10 | 13.40 | 15.70 | 0.00 | - | 6 | 31 | 25.78% |
| A240816P00155000 | 2024-04-05 1:32PM EDT | 155.00 | 13.70 | 17.80 | 18.90 | 0.00 | - | 2 | 2 | 22.45% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.