Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.489,15 -1.730,81 (-2,97%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 0.00% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 0.00% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 0.00% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 0.00% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 0.00% |
| A240517C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 16.93 | 22.80 | 27.50 | 0.00 | - | 1 | 106 | 83.01% |
| A240517C00130000 | 2024-05-03 12:37PM EDT | 130.00 | 20.75 | 17.90 | 22.50 | +11.14 | +115.92% | 1 | 137 | 70.22% |
| A240517C00135000 | 2024-05-10 9:34AM EDT | 135.00 | 15.86 | 13.10 | 17.50 | +6.27 | +65.38% | 4 | 1,527 | 58.30% |
| A240517C00140000 | 2024-05-10 3:35PM EDT | 140.00 | 10.39 | 8.20 | 12.20 | +5.19 | +99.81% | 4 | 534 | 76.54% |
| A240517C00145000 | 2024-05-10 3:54PM EDT | 145.00 | 6.00 | 4.70 | 6.20 | +3.90 | +185.71% | 16 | 1,430 | 40.36% |
| A240517C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 1.97 | 1.65 | 2.10 | +1.47 | +294.00% | 46 | 845 | 26.78% |
| A240517C00155000 | 2024-05-10 11:58AM EDT | 155.00 | 0.47 | 0.30 | 0.55 | +0.34 | +261.54% | 25 | 270 | 26.95% |
| A240517C00160000 | 2024-05-10 3:58PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 13 | 144 | 29.88% |
| A240517C00165000 | 2024-05-10 12:57PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 20 | 33.59% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 42.19% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 75.24% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 89.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 4 | 19 | 399.22% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 305.47% |
| A240517P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,404 | 182.81% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 236.13% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 215.82% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 203.13% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 145.70% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 130.86% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 51 | 161.82% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 86.72% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 161 | 98.05% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 120 | 109.52% |
| A240517P00125000 | 2024-05-03 1:11PM EDT | 125.00 | 0.51 | 0.00 | 0.35 | +0.42 | +466.67% | 7 | 269 | 71.09% |
| A240517P00130000 | 2024-05-10 3:41PM EDT | 130.00 | 0.20 | 0.00 | 0.35 | +0.15 | +300.00% | 7 | 409 | 57.91% |
| A240517P00135000 | 2024-05-10 10:24AM EDT | 135.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 4 | 1,125 | 43.56% |
| A240517P00140000 | 2024-05-10 10:14AM EDT | 140.00 | 0.43 | 0.00 | 0.30 | +0.09 | +26.47% | 1 | 455 | 36.18% |
| A240517P00145000 | 2024-05-10 3:58PM EDT | 145.00 | 0.45 | 0.30 | 1.35 | -1.25 | -73.53% | 311 | 140 | 39.06% |
| A240517P00150000 | 2024-05-10 2:42PM EDT | 150.00 | 2.05 | 1.80 | 3.70 | -7.60 | -78.76% | 27 | 7 | 43.24% |
| A240517P00155000 | 2024-05-10 11:17AM EDT | 155.00 | 5.21 | 5.00 | 7.20 | -14.39 | -73.42% | 6 | 5 | 48.15% |
© 2024 Yahoo. Tutti i diritti riservati.