Mercado fechará em 1 h 52 min
BOVESPA
124.302,17 -3,40 (-0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.222,00 -191,12 (-0,34%) PETROLEO CRU
78,67 +0,95 (+1,22%) OURO
2.356,40 +21,90 (+0,94%) Bitcoin USD
70.068,51 +1.326,55 (+1,93%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 0.00% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 0.00% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 0.00% |
| A240621C00110000 | 2023-12-11 4:43PM EDT | 110.00 | 24.70 | 25.10 | 25.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240621C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 24.35 | 37.70 | 42.10 | 0.00 | - | 1 | 12 | 115.65% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 29.00 | 33.10 | 0.00 | - | 1 | 122 | 51.86% |
| A240621C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 29.49 | 24.00 | 28.50 | 0.00 | - | 10 | 47 | 77.61% |
| A240621C00130000 | 2024-05-23 10:12AM EDT | 130.00 | 22.50 | 20.00 | 22.70 | 0.00 | - | 2 | 61 | 58.74% |
| A240621C00135000 | 2024-05-16 10:58AM EDT | 135.00 | 20.70 | 14.80 | 17.70 | 0.00 | - | 10 | 89 | 48.54% |
| A240621C00140000 | 2024-05-23 10:41AM EDT | 140.00 | 13.30 | 12.10 | 12.90 | 0.00 | - | 1 | 280 | 39.82% |
| A240621C00145000 | 2024-05-23 10:41AM EDT | 145.00 | 9.50 | 8.30 | 9.90 | 0.00 | - | 1 | 201 | 42.54% |
| A240621C00150000 | 2024-05-24 11:05AM EDT | 150.00 | 5.20 | 5.10 | 5.50 | -0.30 | -5.45% | 2 | 248 | 32.26% |
| A240621C00155000 | 2024-05-24 3:47PM EDT | 155.00 | 2.90 | 2.85 | 3.20 | -0.36 | -11.04% | 14 | 1,485 | 31.21% |
| A240621C00160000 | 2024-05-24 3:55PM EDT | 160.00 | 1.51 | 1.35 | 1.60 | -0.12 | -7.36% | 24 | 308 | 29.79% |
| A240621C00165000 | 2024-05-24 3:12PM EDT | 165.00 | 0.72 | 0.60 | 1.55 | -0.53 | -42.40% | 30 | 259 | 37.42% |
| A240621C00170000 | 2024-05-24 3:28PM EDT | 170.00 | 0.32 | 0.25 | 0.40 | -0.08 | -20.00% | 7 | 628 | 30.57% |
| A240621C00175000 | 2024-05-24 11:43AM EDT | 175.00 | 0.16 | 0.05 | 0.15 | -0.36 | -69.23% | 1 | 17 | 29.83% |
| A240621C00180000 | 2024-04-15 9:38AM EDT | 180.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 47.36% |
| A240621C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 52.66% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 6 | 70.22% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 66.50% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2024-05-06 11:37AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 8 | 193.12% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 151.07% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 134.67% |
| A240621P00080000 | 2024-05-22 2:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 93.75% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 111.62% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 102.93% |
| A240621P00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 117.14% |
| A240621P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 66.21% |
| A240621P00105000 | 2024-05-07 12:25PM EDT | 105.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 39 | 93.90% |
| A240621P00110000 | 2024-04-17 9:47AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 156 | 71.29% |
| A240621P00115000 | 2024-04-24 12:00PM EDT | 115.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 2 | 104 | 72.71% |
| A240621P00120000 | 2024-05-13 1:58PM EDT | 120.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 102 | 50.78% |
| A240621P00125000 | 2024-05-21 12:43PM EDT | 125.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 2 | 99 | 53.08% |
| A240621P00130000 | 2024-05-24 11:46AM EDT | 130.00 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 1 | 359 | 36.77% |
| A240621P00135000 | 2024-05-24 11:21AM EDT | 135.00 | 0.60 | 0.35 | 0.65 | -0.06 | -9.09% | 5 | 352 | 33.15% |
| A240621P00140000 | 2024-05-24 2:51PM EDT | 140.00 | 1.22 | 1.05 | 1.60 | +0.05 | +4.27% | 14 | 173 | 34.38% |
| A240621P00145000 | 2024-05-24 3:22PM EDT | 145.00 | 2.45 | 2.20 | 2.40 | +0.25 | +11.36% | 3 | 127 | 29.86% |
| A240621P00150000 | 2024-05-24 3:45PM EDT | 150.00 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 5 | 215 | 28.89% |
| A240621P00155000 | 2024-05-23 10:03AM EDT | 155.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 2 | 108 | 28.33% |
| A240621P00160000 | 2024-05-20 1:38PM EDT | 160.00 | 7.80 | 10.20 | 12.60 | 0.00 | - | 58 | 84 | 42.09% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 90.73% |
© 2024 Yahoo. Todos os direitos reservados.