Italia markets close in 3 hours 35 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
122,40+1,61 (+1,33%)
Alla chiusura: 04:03PM EDT
122,75 +0,35 (+0,29%)
Dopo ore: 06:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A220520C001000002022-05-19 11:43AM EDT100.0021.950.000.000.00-100.00%
A220520C001050002022-05-16 3:14PM EDT105.0017.920.000.000.00-3310.00%
A220520C001100002022-05-19 11:43AM EDT110.0012.350.000.000.00-120.00%
A220520C001150002022-05-19 11:43AM EDT115.007.850.000.000.00-1120.00%
A220520C001200002022-05-19 11:43AM EDT120.003.050.000.000.00-32210.00%
A220520C001250002022-05-18 12:01PM EDT125.000.650.000.000.00-166112.50%
A220520C001300002022-05-19 9:30AM EDT130.000.510.000.000.00-111625.00%
A220520C001350002022-05-19 9:30AM EDT135.000.230.000.000.00-190850.00%
A220520C001400002022-05-19 3:53PM EDT140.000.140.000.000.00-128350.00%
A220520C001450002022-05-19 3:30PM EDT145.000.700.000.000.00-210750.00%
A220520C001500002022-05-13 11:55AM EDT150.000.050.000.000.00-1311850.00%
A220520C001550002022-04-22 1:27PM EDT155.000.130.000.000.00-244650.00%
A220520C001600002022-04-05 2:09PM EDT160.000.150.000.750.00-2123296.88%
A220520C001650002022-05-13 11:55AM EDT165.000.050.000.000.00-1311950.00%
A220520C001700002022-02-11 2:40PM EDT170.001.160.752.350.00-360474.81%
A220520C001750002022-05-04 10:33AM EDT175.000.050.000.000.00-13950.00%
A220520C001800002022-04-11 9:45AM EDT180.000.050.000.000.00-22450.00%
A220520C001850002022-03-15 2:22PM EDT185.000.950.002.200.00-911515.43%
A220520C001900002022-01-04 4:52PM EDT190.000.750.002.550.00-116557.62%
A220520C001950002021-12-28 10:30AM EDT195.001.000.000.000.00-35650.00%
A220520C002000002022-04-29 12:17PM EDT200.000.050.000.000.00-12250.00%
A220520C002100002021-11-10 7:47AM EDT210.002.400.251.000.00--39564.26%
A220520C002200002022-05-06 9:45AM EDT220.000.050.000.000.00-13850.00%
A220520C002300002022-04-29 11:12AM EDT230.000.050.000.000.00-5550.00%
A220520C002400002022-05-18 12:17PM EDT240.000.010.000.000.00-6411750.00%
A220520C002500002022-05-04 9:46AM EDT250.000.050.000.000.00-13450.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
A220520P000650002022-05-17 10:04AM EDT65.000.010.000.000.00-11547150.00%
A220520P000700002022-04-26 12:11PM EDT70.000.050.000.000.00-386550.00%
A220520P000800002022-05-09 11:58AM EDT80.000.050.000.000.00-203150.00%
A220520P000850002022-05-17 3:22PM EDT85.000.050.000.000.00-434850.00%
A220520P000900002022-05-19 11:07AM EDT90.000.050.000.000.00-262950.00%
A220520P000950002022-05-19 3:04PM EDT95.000.050.000.000.00-17017750.00%
A220520P001000002022-05-19 3:08PM EDT100.000.050.000.000.00-44450.00%
A220520P001050002022-05-13 10:56AM EDT105.000.450.000.000.00-21150.00%
A220520P001100002022-05-18 10:07AM EDT110.000.250.000.000.00-38850.00%
A220520P001150002022-05-19 2:39PM EDT115.000.170.000.000.00-631325.00%
A220520P001200002022-05-19 2:50PM EDT120.000.500.000.000.00-21,59812.50%
A220520P001250002022-05-19 3:23PM EDT125.003.060.000.000.00-9786370.00%
A220520P001300002022-05-17 1:50PM EDT130.009.200.000.000.00-31,0820.00%
A220520P001350002022-05-19 1:06PM EDT135.0013.380.000.000.00-11070.00%
A220520P001400002022-05-09 11:39AM EDT140.0026.000.000.000.00-20210.00%
A220520P001450002022-05-19 12:10PM EDT145.0022.600.000.000.00-3970.00%
A220520P001500002022-05-19 9:40AM EDT150.0028.900.000.000.00-1120.00%
A220520P001550002022-05-16 2:44PM EDT155.0034.860.000.000.00-1180.00%
A220520P001600002022-04-04 2:50PM EDT160.0025.5832.6035.600.00-280.00%
A220520P001650002022-05-10 11:12AM EDT165.0050.970.000.000.00-170.00%
A220520P001700002022-05-10 11:12AM EDT170.0056.010.000.000.00-110.00%
A220520P001750002022-04-21 10:22AM EDT175.0045.020.000.000.00-100.00%
A220520P001800002021-11-10 7:47AM EDT180.0030.5225.7028.300.00-220.00%
A220520P001900002021-11-19 4:40PM EDT190.0029.4037.8040.800.00-110.00%
A220520P001950002021-11-29 12:30PM EDT195.0042.3034.6035.900.00--60.00%