A - Agilent Technologies, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616C00070000 | 2023-05-24 11:24AM EDT | 70.00 | 48.60 | 43.80 | 46.00 | 0.00 | - | - | 4 | 160.16% |
| A230616C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 24.92 | 24.10 | 25.70 | -0.97 | -3.75% | 1 | 4 | 86.91% |
| A230616C00095000 | 2023-05-24 11:35AM EDT | 95.00 | 23.64 | 19.10 | 20.90 | 0.00 | - | - | 10 | 76.27% |
| A230616C00100000 | 2023-06-08 3:46PM EDT | 100.00 | 14.97 | 14.00 | 15.50 | -1.16 | -7.19% | 2 | 8 | 76.42% |
| A230616C00105000 | 2023-05-24 10:49AM EDT | 105.00 | 13.20 | 9.00 | 11.10 | 0.00 | - | - | 11 | 69.39% |
| A230616C00110000 | 2023-06-08 10:21AM EDT | 110.00 | 5.20 | 5.00 | 5.50 | -3.60 | -40.91% | 2 | 16 | 35.25% |
| A230616C00115000 | 2023-06-08 3:14PM EDT | 115.00 | 1.50 | 1.50 | 1.55 | -1.60 | -51.61% | 20 | 38 | 23.63% |
| A230616C00120000 | 2023-06-08 3:29PM EDT | 120.00 | 0.23 | 0.15 | 0.30 | -0.35 | -60.34% | 28 | 417 | 25.39% |
| A230616C00125000 | 2023-06-08 1:42PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 217 | 27.93% |
| A230616C00130000 | 2023-06-02 3:09PM EDT | 130.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 23 | 455 | 46.09% |
| A230616C00135000 | 2023-06-02 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 678 | 47.85% |
| A230616C00140000 | 2023-06-05 9:30AM EDT | 140.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 13 | 555 | 51.95% |
| A230616C00145000 | 2023-06-05 11:50AM EDT | 145.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,629 | 68.95% |
| A230616C00150000 | 2023-05-24 12:29PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 149 | 89.65% |
| A230616C00155000 | 2023-06-01 9:32AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 74.61% |
| A230616C00160000 | 2023-05-04 12:46PM EDT | 160.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 81.25% |
| A230616C00165000 | 2023-05-25 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 88.28% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616P00090000 | 2023-05-30 2:49PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 63.28% |
| A230616P00095000 | 2023-06-01 9:36AM EDT | 95.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 50.78% |
| A230616P00100000 | 2023-06-01 9:36AM EDT | 100.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 42.19% |
| A230616P00105000 | 2023-06-02 2:51PM EDT | 105.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 3 | 102 | 53.61% |
| A230616P00110000 | 2023-06-08 3:24PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | +0.13 | +108.33% | 3 | 355 | 24.37% |
| A230616P00115000 | 2023-06-08 3:24PM EDT | 115.00 | 1.63 | 1.55 | 1.75 | +0.72 | +79.12% | 11 | 275 | 22.12% |
| A230616P00120000 | 2023-06-08 3:52PM EDT | 120.00 | 5.30 | 5.20 | 5.90 | +1.58 | +42.47% | 42 | 352 | 31.98% |
| A230616P00125000 | 2023-06-08 10:31AM EDT | 125.00 | 9.58 | 9.60 | 11.20 | +1.14 | +13.51% | 2 | 200 | 55.52% |
| A230616P00130000 | 2023-06-08 12:11PM EDT | 130.00 | 14.20 | 14.50 | 16.10 | +0.92 | +6.93% | 2 | 302 | 68.51% |
| A230616P00135000 | 2023-05-31 2:37PM EDT | 135.00 | 19.00 | 19.50 | 21.10 | 0.00 | - | 77 | 10 | 82.23% |
| A230616P00140000 | 2023-06-01 3:29PM EDT | 140.00 | 23.30 | 24.40 | 26.70 | 0.00 | - | 2 | 0 | 72.95% |
| A230616P00145000 | 2023-05-15 2:07PM EDT | 145.00 | 17.08 | 29.20 | 31.50 | 0.00 | - | 1 | 0 | 63.67% |
© 2023 Yahoo. Tutti i diritti riservati.