Italia markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
126,21+0,18 (+0,14%)
Alla chiusura: 4:00PM EST

126,21 0,00 (0,00%)
Dopo ore: 5:12PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A210219C000700002020-11-13 9:48AM EST70.0041.0046.1049.800.00-200.00%
A210219C000750002020-12-31 9:30AM EST75.0042.9549.2053.500.00-1078.81%
A210219C000800002020-12-31 9:30AM EST80.0037.9544.4048.000.00-11116.99%
A210219C000825002020-12-18 12:08PM EST82.5036.7141.6046.400.00-9974.02%
A210219C000850002020-12-31 10:50AM EST85.0033.0039.3043.600.00-2267.29%
A210219C000900002021-01-07 1:30PM EST90.0036.8834.2039.000.00-3364.36%
A210219C000925002021-01-15 3:25PM EST92.5034.6831.9036.20+9.20+36.11%11458.35%
A210219C000950002021-01-11 2:44PM EST95.0032.9129.1034.000.00-145154.10%
A210219C000975002020-12-31 2:08PM EST97.5020.3827.0031.300.00-11552.73%
A210219C001000002021-01-15 10:45AM EST100.0025.8125.5028.90-3.22-11.09%15559.08%
A210219C001050002021-01-12 10:15AM EST105.0022.5519.5022.800.00-217557.40%
A210219C001100002021-01-13 3:14PM EST110.0018.1015.0018.900.00-18357.93%
A210219C001150002021-01-14 11:39AM EST115.0012.4012.2012.60-0.55-4.25%281334.77%
A210219C001200002021-01-14 11:12AM EST120.008.408.208.60-0.80-8.70%247532.09%
A210219C001250002021-01-15 1:53PM EST125.005.604.905.50-0.10-1.75%849531.40%
A210219C001300002021-01-15 3:33PM EST130.002.802.403.40-0.42-13.04%2026932.06%
A210219C001350002021-01-15 2:01PM EST135.001.581.301.65-0.18-10.23%15587929.92%
A210219C001400002021-01-14 1:38PM EST140.000.910.550.90+0.04+4.60%14830.88%
A210219C001450002021-01-15 1:26PM EST145.000.350.000.55-0.21-37.50%1502132.91%
A210219C001500002021-01-13 1:10PM EST150.000.290.000.65-0.03-9.38%21440.28%
A210219C001550002020-12-02 10:08AM EST155.000.300.050.350.00-1039.99%
A210219C001600002020-12-16 12:27PM EST160.000.240.050.400.00-6645.95%
A210219C001650002021-01-08 1:48PM EST165.000.050.000.000.00-2025.00%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A210219P000450002020-08-16 11:07PM EST45.000.350.000.000.00--050.00%
A210219P000600002020-12-07 9:57AM EST60.000.050.000.600.00--5122.07%
A210219P000650002020-11-17 12:05PM EST65.000.300.002.150.00-14140.63%
A210219P000700002020-12-07 1:46PM EST70.000.160.002.600.00-11132.86%
A210219P000750002020-11-16 11:16AM EST75.000.500.051.200.00-13101.76%
A210219P000800002020-10-21 10:16AM EST80.001.150.450.850.00-13991.70%
A210219P000825002020-10-13 11:39AM EST82.501.440.254.700.00-113121.83%
A210219P000850002020-11-27 11:18AM EST85.000.700.200.500.00-12771.97%
A210219P000875002020-12-24 11:24AM EST87.500.360.000.350.00-12359.86%
A210219P000900002021-01-07 9:30AM EST90.000.150.000.550.00-31960.25%
A210219P000925002021-01-07 10:17AM EST92.500.250.000.450.00-1954.10%
A210219P000950002021-01-07 10:17AM EST95.000.280.000.850.00-15556.64%
A210219P000975002021-01-12 10:23AM EST97.500.790.000.500.00-22354.22%
A210219P001000002021-01-13 1:13PM EST100.000.250.000.650.00-1010353.03%
A210219P001050002021-01-14 11:13AM EST105.000.370.300.45+0.08+27.59%31,02540.38%
A210219P001100002021-01-15 2:01PM EST110.000.550.300.85-0.05-8.33%711438.28%
A210219P001150002021-01-11 11:47AM EST115.001.331.001.20+0.20+17.70%119732.87%
A210219P001200002021-01-15 9:58AM EST120.002.251.752.45+0.14+6.64%38732.56%
A210219P001250002021-01-15 2:00PM EST125.003.923.804.40+0.24+6.52%742432.12%
A210219P001300002021-01-14 12:41PM EST130.006.236.307.300.00-30032.79%
A210219P001350002021-01-13 12:08PM EST135.009.709.9011.000.00-171834.30%
A210219P001400002021-01-07 11:08AM EST140.0014.5012.6015.800.00--041.37%