Mercado fechará em 1 h 22 min
BOVESPA
128.567,32 +58,65 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.300,78 +165,52 (+0,29%) PETROLEO CRU
78,44 +0,33 (+0,42%) OURO
2.334,40 +25,80 (+1,12%) Bitcoin USD
63.230,01 -669,46 (-1,05%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 115.04% |
| 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 | 182.45% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 161.89% |
| 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 | 126.51% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 14.30 | 17.80 | 0.00 | - | 3 | 107 | 73.68% |
| A240517C00130000 | 2024-05-03 12:37PM EDT | 130.00 | 9.61 | 10.50 | 12.40 | 0.00 | - | 1 | 137 | 52.00% |
| A240517C00135000 | 2024-05-03 10:06AM EDT | 135.00 | 6.80 | 6.60 | 7.30 | 0.00 | - | 1 | 1,531 | 34.94% |
| A240517C00140000 | 2024-05-06 2:09PM EDT | 140.00 | 3.36 | 3.20 | 3.40 | +0.96 | +40.00% | 1,389 | 275 | 28.10% |
| A240517C00145000 | 2024-05-06 2:21PM EDT | 145.00 | 1.20 | 1.15 | 1.25 | +0.55 | +75.34% | 13 | 1,480 | 27.05% |
| A240517C00150000 | 2024-05-06 1:44PM EDT | 150.00 | 0.30 | 0.25 | 0.40 | +0.13 | +76.47% | 6 | 849 | 27.98% |
| A240517C00155000 | 2024-05-02 3:43PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 270 | 45.22% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 3 | 144 | 52.69% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 50.64% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 45.31% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 74.66% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 84.38% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 19 | 230.08% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 220.31% |
| A240517P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2,404 | 183.40% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 166.80% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 150.98% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 140.72% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 39 | 128.71% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 87.50% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 95.21% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 54.69% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 10 | 161 | 74.80% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 120 | 62.16% |
| A240517P00125000 | 2024-05-03 1:11PM EDT | 125.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 269 | 55.49% |
| A240517P00130000 | 2024-05-03 3:14PM EDT | 130.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 409 | 29.44% |
| A240517P00135000 | 2024-05-03 2:03PM EDT | 135.00 | 0.57 | 0.50 | 0.65 | -0.23 | -28.75% | 1 | 1,136 | 26.44% |
| A240517P00140000 | 2024-05-06 11:08AM EDT | 140.00 | 2.20 | 1.95 | 2.15 | -0.90 | -29.03% | 14 | 473 | 25.90% |
| A240517P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 5.40 | 4.60 | 5.20 | -2.00 | -27.03% | 2 | 139 | 26.83% |
| A240517P00150000 | 2024-05-06 10:10AM EDT | 150.00 | 9.65 | 8.40 | 9.70 | -2.24 | -18.84% | 1 | 6 | 33.74% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 12.50 | 15.70 | 0.00 | - | 29 | 5 | 60.28% |
© 2024 Yahoo. Todos os direitos reservados.