Mercado fechará em 3 h 48 min
BOVESPA
124.357,60 +52,03 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.166,14 -246,98 (-0,45%) PETROLEO CRU
78,72 +1,00 (+1,29%) OURO
2.353,90 +19,40 (+0,83%) Bitcoin USD
70.560,49 +1.645,63 (+2,39%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115C00110000 | 2024-05-02 1:00PM EDT | 110.00 | 32.50 | 42.00 | 45.30 | 0.00 | - | - | 6 | 51.45% |
| A241115C00115000 | 2024-04-29 3:54PM EDT | 115.00 | 29.90 | 38.10 | 40.20 | 0.00 | - | - | 1 | 46.04% |
| A241115C00125000 | 2024-05-09 3:08PM EDT | 125.00 | 26.23 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 43.19% |
| A241115C00130000 | 2024-04-17 11:09AM EDT | 130.00 | 15.90 | 28.50 | 32.20 | 0.00 | - | 2 | 3 | 52.81% |
| A241115C00135000 | 2024-04-23 2:54PM EDT | 135.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A241115C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 22.60 | 19.00 | 19.60 | 0.00 | - | 10 | 12 | 34.18% |
| A241115C00145000 | 2024-05-24 10:54AM EDT | 145.00 | 15.60 | 15.70 | 17.50 | -2.25 | -12.61% | 4 | 0 | 35.79% |
| A241115C00150000 | 2024-05-24 11:29AM EDT | 150.00 | 12.80 | 10.90 | 15.20 | -2.40 | -15.79% | 7 | 17 | 36.09% |
| A241115C00155000 | 2024-05-21 10:39AM EDT | 155.00 | 11.93 | 10.20 | 10.70 | 0.00 | - | 8 | 18 | 30.43% |
| A241115C00160000 | 2024-05-24 11:29AM EDT | 160.00 | 7.90 | 8.00 | 9.10 | -2.90 | -26.85% | 6 | 17 | 31.12% |
| A241115C00165000 | 2024-05-20 1:23PM EDT | 165.00 | 8.20 | 6.10 | 7.10 | 0.00 | - | 1 | 11 | 30.14% |
| A241115C00170000 | 2024-05-24 10:38AM EDT | 170.00 | 4.60 | 4.60 | 6.00 | -1.20 | -20.69% | 8 | 2 | 30.81% |
| A241115C00175000 | 2024-05-23 10:32AM EDT | 175.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 1 | 12 | 28.28% |
| A241115C00180000 | 2024-05-23 2:51PM EDT | 180.00 | 2.70 | 2.15 | 3.60 | 0.00 | - | 9 | 22 | 29.83% |
| A241115C00185000 | 2024-05-20 2:11PM EDT | 185.00 | 2.65 | 1.70 | 2.15 | 0.00 | - | 3 | 4 | 27.18% |
| A241115C00190000 | 2024-05-20 10:13AM EDT | 190.00 | 1.98 | 1.25 | 2.00 | 0.00 | - | 1 | 10 | 28.82% |
| A241115C00195000 | 2024-05-23 12:24PM EDT | 195.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 6 | 26.45% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115P00100000 | 2024-05-21 11:39AM EDT | 100.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 3 | 6 | 38.48% |
| A241115P00110000 | 2024-05-27 12:09AM EDT | 110.00 | 0.81 | 0.80 | 1.25 | 0.00 | - | - | 3 | 34.06% |
| A241115P00115000 | 2024-04-26 10:05AM EDT | 115.00 | 2.90 | 1.05 | 1.70 | 0.00 | - | 1 | 3 | 32.95% |
| A241115P00120000 | 2024-04-12 9:57AM EDT | 120.00 | 3.20 | 1.80 | 3.30 | 0.00 | - | 3 | 5 | 36.33% |
| A241115P00125000 | 2024-05-15 11:33AM EDT | 125.00 | 2.20 | 2.20 | 2.50 | 0.00 | - | 1 | 5 | 28.71% |
| A241115P00130000 | 2024-05-13 12:19PM EDT | 130.00 | 3.80 | 2.75 | 3.30 | 0.00 | - | 2 | 11 | 27.52% |
| A241115P00135000 | 2024-05-23 10:18AM EDT | 135.00 | 4.00 | 4.00 | 4.50 | 0.00 | - | 1 | 9 | 26.91% |
| A241115P00140000 | 2024-05-21 3:17PM EDT | 140.00 | 4.70 | 5.30 | 5.70 | 0.00 | - | 3 | 9 | 25.48% |
| A241115P00145000 | 2024-05-15 10:34AM EDT | 145.00 | 6.70 | 6.90 | 9.20 | 0.00 | - | - | 1 | 29.16% |
| A241115P00150000 | 2024-05-14 2:50PM EDT | 150.00 | 9.40 | 8.60 | 11.20 | 0.00 | - | 1 | 1 | 27.97% |
| A241115P00155000 | 2024-05-20 3:21PM EDT | 155.00 | 9.90 | 11.20 | 13.20 | 0.00 | - | 4 | 7 | 26.00% |
| A241115P00160000 | 2024-05-20 3:53PM EDT | 160.00 | 12.20 | 13.70 | 16.40 | 0.00 | - | 1 | 11 | 26.10% |
| A241115P00165000 | 2024-05-22 12:30PM EDT | 165.00 | 15.50 | 17.00 | 18.20 | 0.00 | - | 1 | 0 | 21.57% |
| A241115P00170000 | 2024-04-09 12:21PM EDT | 170.00 | 25.10 | 23.40 | 27.10 | 0.00 | - | - | 0 | 35.47% |
© 2024 Yahoo. Todos os direitos reservados.