Italia markets close in 1 hour 25 minutes
FTSE MIB
33.295,87 +387,82 (+1,18%) Dow Jones
38.837,10 +59,00 (+0,15%) Nasdaq
17.851,54 -5,48 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,99 +0,66 (+0,82%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220C00065000 | 2024-03-21 2:35PM EDT | 65.00 | 55.50 | 52.00 | 56.80 | 0.00 | - | 1 | 21 | 0.00% |
| AWK241220C00080000 | 2024-03-19 9:41AM EDT | 80.00 | 39.90 | 36.50 | 41.30 | 0.00 | - | 1 | 3 | 0.00% |
| AWK241220C00095000 | 2024-03-21 9:50AM EDT | 95.00 | 27.85 | 24.90 | 27.50 | 0.00 | - | 2 | 6 | 0.00% |
| AWK241220C00100000 | 2024-05-09 10:42AM EDT | 100.00 | 35.00 | 29.20 | 33.00 | 0.00 | - | 1 | 2 | 43.57% |
| AWK241220C00105000 | 2024-04-25 11:38AM EDT | 105.00 | 20.70 | 24.10 | 28.30 | 0.00 | - | 1 | 0 | 39.29% |
| AWK241220C00110000 | 2024-05-03 10:26AM EDT | 110.00 | 21.80 | 22.00 | 25.90 | 0.00 | - | 1 | 3 | 42.98% |
| AWK241220C00115000 | 2024-06-17 10:43AM EDT | 115.00 | 17.08 | 17.20 | 18.80 | 0.00 | - | 2 | 27 | 30.04% |
| AWK241220C00120000 | 2024-05-31 2:41PM EDT | 120.00 | 15.35 | 12.60 | 16.30 | 0.00 | - | 2 | 27 | 31.95% |
| AWK241220C00125000 | 2024-06-17 10:46AM EDT | 125.00 | 10.00 | 9.80 | 12.20 | 0.00 | - | 1 | 85 | 28.06% |
| AWK241220C00130000 | 2024-06-17 9:59AM EDT | 130.00 | 7.40 | 7.10 | 10.50 | 0.00 | - | 1 | 48 | 30.00% |
| AWK241220C00135000 | 2024-06-12 2:00PM EDT | 135.00 | 6.00 | 4.70 | 7.10 | 0.00 | - | 1 | 305 | 26.25% |
| AWK241220C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 5.00 | 2.85 | 4.80 | 0.00 | - | 1 | 1,100 | 24.37% |
| AWK241220C00145000 | 2024-06-07 9:51AM EDT | 145.00 | 2.55 | 2.05 | 3.20 | 0.00 | - | 9 | 75 | 23.29% |
| AWK241220C00150000 | 2024-06-14 9:34AM EDT | 150.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 119 | 23.60% |
| AWK241220C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.95 | 0.00 | 2.35 | -0.11 | -10.38% | 1 | 16 | 26.58% |
| AWK241220C00160000 | 2024-06-10 10:28AM EDT | 160.00 | 0.67 | 0.45 | 1.05 | 0.00 | - | 2 | 173 | 23.08% |
| AWK241220C00165000 | 2024-02-21 12:44PM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 23.41% |
| AWK241220C00170000 | 2024-01-22 10:31AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 25.49% |
| AWK241220C00175000 | 2023-12-15 11:05AM EDT | 175.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 28.22% |
| AWK241220C00190000 | 2023-11-24 10:35AM EDT | 190.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 37.38% |
| AWK241220C00195000 | 2024-03-22 1:00PM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 38.49% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220P00060000 | 2024-04-11 9:53AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 37 | 61 | 54.10% |
| AWK241220P00065000 | 2024-03-05 12:26PM EDT | 65.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 34 | 55.32% |
| AWK241220P00075000 | 2024-06-10 2:44PM EDT | 75.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 62.87% |
| AWK241220P00080000 | 2024-04-16 10:17AM EDT | 80.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 56.87% |
| AWK241220P00085000 | 2024-05-14 12:44PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 12.50% |
| AWK241220P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 36.32% |
| AWK241220P00095000 | 2024-05-09 1:39PM EDT | 95.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 70 | 52.00% |
| AWK241220P00100000 | 2024-06-13 10:44AM EDT | 100.00 | 0.95 | 0.15 | 1.60 | 0.00 | - | 1 | 31 | 31.23% |
| AWK241220P00105000 | 2024-06-10 12:26PM EDT | 105.00 | 1.30 | 0.35 | 4.90 | 0.00 | - | 2 | 73 | 41.28% |
| AWK241220P00110000 | 2024-05-28 10:43AM EDT | 110.00 | 2.04 | 1.20 | 2.65 | 0.00 | - | 1 | 70 | 27.03% |
| AWK241220P00115000 | 2024-05-31 1:47PM EDT | 115.00 | 2.40 | 2.10 | 2.80 | 0.00 | - | 1 | 178 | 22.73% |
| AWK241220P00120000 | 2024-06-17 11:06AM EDT | 120.00 | 3.85 | 2.85 | 4.40 | 0.00 | - | 1 | 227 | 22.85% |
| AWK241220P00125000 | 2024-06-06 3:16PM EDT | 125.00 | 4.60 | 3.50 | 6.60 | 0.00 | - | 4 | 65 | 23.29% |
| AWK241220P00130000 | 2024-05-21 11:08AM EDT | 130.00 | 5.60 | 6.30 | 9.10 | 0.00 | - | 1 | 40 | 23.20% |
| AWK241220P00135000 | 2024-05-15 1:54PM EDT | 135.00 | 7.60 | 9.00 | 10.90 | 0.00 | - | 6 | 25 | 19.87% |
| AWK241220P00140000 | 2024-05-13 10:29AM EDT | 140.00 | 9.60 | 12.50 | 14.80 | 0.00 | - | 14 | 14 | 21.11% |
| AWK241220P00145000 | 2023-12-26 2:03PM EDT | 145.00 | 15.80 | 22.20 | 23.30 | 0.00 | - | 3 | 18 | 35.48% |
| AWK241220P00150000 | 2024-06-17 10:05AM EDT | 150.00 | 22.70 | 19.30 | 23.50 | 0.00 | - | 1 | 1 | 23.82% |
© 2024 Yahoo. Tutti i diritti riservati.