Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,87 +0,15 (+0,19%) OURO
2.337,40 +2,90 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2023-11-28 2:22PM EDT | 75.00 | 55.10 | 66.00 | 71.00 | 0.00 | - | 3 | 46 | 0.00% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 0.00% |
| A250117C00085000 | 2023-11-27 2:09PM EDT | 85.00 | 47.00 | 57.80 | 60.90 | 0.00 | - | 1 | 17 | 0.00% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 0.00% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 56.90 | 60.90 | 0.00 | - | 1 | 15 | 51.36% |
| A250117C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 42.60 | 52.30 | 56.60 | 0.00 | - | 1 | 30 | 58.22% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 48.10 | 51.30 | 0.00 | - | 2 | 31 | 52.23% |
| A250117C00110000 | 2024-05-20 10:29AM EDT | 110.00 | 48.49 | 44.40 | 46.70 | 0.00 | - | 1 | 115 | 48.96% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 31.51% |
| A250117C00120000 | 2024-03-05 1:04PM EDT | 120.00 | 33.73 | 29.90 | 30.80 | 0.00 | - | 3 | 203 | 14.21% |
| A250117C00125000 | 2024-05-10 12:50PM EDT | 125.00 | 32.52 | 32.40 | 34.10 | 0.00 | - | 1 | 146 | 42.17% |
| A250117C00130000 | 2024-05-17 3:26PM EDT | 130.00 | 32.70 | 28.50 | 29.10 | 0.00 | - | 5 | 99 | 37.48% |
| A250117C00135000 | 2024-04-29 2:00PM EDT | 135.00 | 17.80 | 24.90 | 26.30 | 0.00 | - | 54 | 276 | 38.06% |
| A250117C00140000 | 2024-05-24 2:23PM EDT | 140.00 | 21.02 | 20.00 | 22.60 | -0.88 | -4.02% | 3 | 55 | 36.02% |
| A250117C00145000 | 2024-05-17 2:47PM EDT | 145.00 | 21.50 | 18.30 | 19.10 | 0.00 | - | 1 | 73 | 34.08% |
| A250117C00150000 | 2024-05-22 10:21AM EDT | 150.00 | 18.00 | 15.40 | 16.20 | 0.00 | - | 1 | 51 | 32.99% |
| A250117C00155000 | 2024-05-21 11:05AM EDT | 155.00 | 14.70 | 12.80 | 14.10 | 0.00 | - | 1 | 127 | 33.09% |
| A250117C00160000 | 2024-05-23 9:41AM EDT | 160.00 | 13.50 | 10.50 | 11.90 | 0.00 | - | 2 | 73 | 32.49% |
| A250117C00165000 | 2024-05-20 1:59PM EDT | 165.00 | 10.60 | 8.50 | 10.70 | 0.00 | - | 27 | 135 | 33.52% |
| A250117C00170000 | 2024-05-20 2:33PM EDT | 170.00 | 8.70 | 6.70 | 7.10 | 0.00 | - | 28 | 126 | 28.88% |
| A250117C00175000 | 2024-05-15 12:08PM EDT | 175.00 | 7.00 | 5.30 | 5.60 | 0.00 | - | 2 | 26 | 28.19% |
| A250117C00180000 | 2024-05-23 3:09PM EDT | 180.00 | 4.26 | 4.10 | 4.80 | 0.00 | - | 1 | 104 | 28.72% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 14 | 29 | 27.48% |
| A250117C00190000 | 2024-05-22 2:08PM EDT | 190.00 | 3.20 | 2.40 | 2.60 | 0.00 | - | 3 | 31 | 26.76% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 1.85 | 3.00 | +0.74 | +61.16% | 1 | 11 | 30.00% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 1 | 330 | 26.39% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.80 | 1.00 | 0.00 | - | 1 | 14 | 26.69% |
| A250117C00220000 | 2024-05-15 2:13PM EDT | 220.00 | 0.80 | 0.25 | 1.45 | 0.00 | - | 1 | 90 | 31.96% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-05-14 1:04PM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 54 | 175 | 56.98% |
| A250117P00060000 | 2024-05-20 3:55PM EDT | 60.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 27 | 182 | 67.48% |
| A250117P00065000 | 2024-02-14 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 6 | 73 | 51.12% |
| A250117P00070000 | 2024-02-14 4:45PM EDT | 70.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 2 | 18 | 50.15% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 53.03% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 56.71% |
| A250117P00085000 | 2024-05-23 3:00PM EDT | 85.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 150 | 37.89% |
| A250117P00090000 | 2024-04-30 12:37PM EDT | 90.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 3 | 49 | 39.43% |
| A250117P00095000 | 2024-05-10 9:45AM EDT | 95.00 | 0.74 | 0.40 | 1.05 | 0.00 | - | 7 | 97 | 38.09% |
| A250117P00100000 | 2024-05-13 11:33AM EDT | 100.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 3 | 64 | 36.35% |
| A250117P00105000 | 2024-05-16 10:16AM EDT | 105.00 | 1.10 | 1.05 | 1.40 | 0.00 | - | 3 | 67 | 33.47% |
| A250117P00110000 | 2024-04-16 9:43AM EDT | 110.00 | 3.30 | 0.80 | 1.55 | 0.00 | - | 1 | 135 | 30.87% |
| A250117P00115000 | 2024-05-13 1:53PM EDT | 115.00 | 2.37 | 1.75 | 2.15 | 0.00 | - | 1 | 62 | 30.29% |
| A250117P00120000 | 2024-05-23 3:51PM EDT | 120.00 | 2.68 | 1.55 | 2.80 | 0.00 | - | 3 | 110 | 29.29% |
| A250117P00125000 | 2024-05-23 11:59AM EDT | 125.00 | 3.12 | 3.20 | 3.60 | 0.00 | - | 1 | 443 | 28.28% |
| A250117P00130000 | 2024-05-23 10:44AM EDT | 130.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 1 | 69 | 27.06% |
| A250117P00135000 | 2024-05-22 2:00PM EDT | 135.00 | 4.90 | 5.30 | 6.70 | 0.00 | - | 2 | 29 | 28.61% |
| A250117P00140000 | 2024-05-14 12:47PM EDT | 140.00 | 7.40 | 6.80 | 7.10 | 0.00 | - | 18 | 37 | 25.08% |
| A250117P00145000 | 2024-05-16 10:11AM EDT | 145.00 | 8.00 | 8.50 | 10.40 | 0.00 | - | 1 | 7 | 27.56% |
| A250117P00150000 | 2024-05-20 1:18PM EDT | 150.00 | 9.20 | 10.50 | 10.90 | 0.00 | - | 29 | 31 | 23.33% |
| A250117P00155000 | 2024-05-20 3:31PM EDT | 155.00 | 11.30 | 12.80 | 15.10 | 0.00 | - | 6 | 28 | 26.20% |
| A250117P00160000 | 2024-05-20 3:20PM EDT | 160.00 | 13.70 | 14.60 | 17.50 | 0.00 | - | 2 | 23 | 24.68% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 18.50 | 20.80 | 0.00 | - | 2 | 3 | 24.42% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 62.78% |
© 2024 Yahoo. Todos os direitos reservados.