Mercado abrirá em 2 h 22 min
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
78,14 +0,42 (+0,54%) OURO
2.346,30 +11,80 (+0,51%) Bitcoin USD
68.452,30 -662,43 (-0,96%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116C00080000 | 2023-11-07 1:40PM EDT | 80.00 | 42.10 | 55.70 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| A260116C00090000 | 2023-11-27 12:26PM EDT | 90.00 | 47.90 | 57.00 | 62.00 | 0.00 | - | - | 1 | 27.64% |
| A260116C00100000 | 2023-10-30 10:29AM EDT | 100.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| A260116C00105000 | 2023-10-30 3:58PM EDT | 105.00 | 20.70 | 36.50 | 41.50 | 0.00 | - | 1 | 4 | 0.00% |
| A260116C00110000 | 2023-12-07 11:05AM EDT | 110.00 | 36.80 | 35.50 | 40.00 | 0.00 | - | 1 | 9 | 0.00% |
| A260116C00115000 | 2024-04-30 10:56AM EDT | 115.00 | 39.48 | 48.30 | 50.00 | 0.00 | - | 2 | 15 | 43.04% |
| A260116C00120000 | 2024-04-19 12:28PM EDT | 120.00 | 31.99 | 47.50 | 49.40 | 0.00 | - | 1 | 2 | 46.73% |
| A260116C00125000 | 2024-04-26 11:09AM EDT | 125.00 | 32.10 | 40.80 | 42.90 | 0.00 | - | 1 | 3 | 40.60% |
| A260116C00130000 | 2024-04-12 3:24PM EDT | 130.00 | 31.96 | 36.60 | 40.00 | 0.00 | - | 1 | 2 | 40.18% |
| A260116C00135000 | 2024-04-25 11:14AM EDT | 135.00 | 24.70 | 34.70 | 38.00 | 0.00 | - | 1 | 4 | 40.88% |
| A260116C00140000 | 2024-04-25 11:13AM EDT | 140.00 | 22.20 | 31.70 | 34.80 | 0.00 | - | 2 | 11 | 39.66% |
| A260116C00145000 | 2024-05-16 10:33AM EDT | 145.00 | 31.92 | 28.00 | 30.40 | 0.00 | - | 1 | 14 | 36.66% |
| A260116C00150000 | 2024-05-16 1:42PM EDT | 150.00 | 29.14 | 26.30 | 28.70 | 0.00 | - | 10 | 8 | 37.23% |
| A260116C00155000 | 2024-05-23 12:13PM EDT | 155.00 | 25.20 | 23.80 | 26.50 | 0.00 | - | 2 | 4 | 36.94% |
| A260116C00160000 | 2024-05-23 10:08AM EDT | 160.00 | 22.50 | 20.50 | 23.30 | 0.00 | - | 10 | 18 | 35.18% |
| A260116C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 16.50 | 11.60 | 13.60 | 0.00 | - | 1 | 108 | 24.83% |
| A260116C00170000 | 2024-05-15 3:24PM EDT | 170.00 | 19.80 | 15.00 | 20.00 | 0.00 | - | 1 | 6 | 35.25% |
| A260116C00175000 | 2024-04-16 2:23PM EDT | 175.00 | 10.45 | 17.10 | 18.80 | 0.00 | - | 1 | 2 | 35.64% |
| A260116C00180000 | 2024-04-12 3:09PM EDT | 180.00 | 11.50 | 10.60 | 14.10 | 0.00 | - | 1 | 2 | 31.26% |
| A260116C00185000 | 2024-04-23 11:27AM EDT | 185.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| A260116C00195000 | 2023-12-20 2:16PM EDT | 195.00 | 8.45 | 5.20 | 7.90 | 0.00 | - | - | 1 | 27.17% |
| A260116C00210000 | 2024-02-28 10:32AM EDT | 210.00 | 4.50 | 5.40 | 6.40 | 0.00 | - | - | 10 | 28.57% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116P00055000 | 2023-11-13 1:15PM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 3 | 10 | 57.37% |
| A260116P00060000 | 2023-10-24 9:49AM EDT | 60.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 2 | 7 | 54.42% |
| A260116P00065000 | 2023-11-10 10:48AM EDT | 65.00 | 3.10 | 0.65 | 3.80 | 0.00 | - | - | 4 | 54.94% |
| A260116P00070000 | 2024-04-18 9:47AM EDT | 70.00 | 1.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 43.45% |
| A260116P00075000 | 2023-11-21 3:14PM EDT | 75.00 | 3.20 | 1.05 | 2.60 | 0.00 | - | 1 | 1 | 42.15% |
| A260116P00080000 | 2024-03-25 12:40PM EDT | 80.00 | 1.80 | 1.75 | 3.20 | 0.00 | - | 1 | 2 | 41.25% |
| A260116P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A260116P00095000 | 2024-05-14 1:22PM EDT | 95.00 | 2.55 | 1.35 | 2.90 | 0.00 | - | 10 | 32 | 31.15% |
| A260116P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 3.90 | 2.80 | 3.30 | 0.00 | - | 1 | 11 | 29.65% |
| A260116P00105000 | 2024-05-14 1:24PM EDT | 105.00 | 3.73 | 3.50 | 6.10 | 0.00 | - | 10 | 10 | 33.83% |
| A260116P00110000 | 2024-01-24 12:57PM EDT | 110.00 | 8.90 | 8.10 | 9.50 | 0.00 | - | 13 | 43 | 37.71% |
| A260116P00115000 | 2024-04-09 3:51PM EDT | 115.00 | 6.30 | 5.30 | 6.30 | 0.00 | - | 2 | 62 | 28.38% |
| A260116P00120000 | 2024-04-09 3:52PM EDT | 120.00 | 7.40 | 6.40 | 8.30 | 0.00 | - | 1 | 3 | 29.20% |
| A260116P00125000 | 2024-05-16 1:23PM EDT | 125.00 | 7.40 | 7.20 | 10.00 | 0.00 | - | 1 | 102 | 29.06% |
| A260116P00130000 | 2024-05-13 10:45AM EDT | 130.00 | 9.20 | 8.20 | 9.40 | 0.00 | - | 1 | 7 | 25.05% |
| A260116P00135000 | 2024-05-21 10:43AM EDT | 135.00 | 9.90 | 8.10 | 10.90 | 0.00 | - | 1 | 4 | 24.27% |
| A260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 11.50 | 11.90 | 15.00 | 0.00 | - | 1 | 3 | 26.90% |
| A260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.20 | 13.80 | 16.50 | 0.00 | - | 1 | 4 | 25.52% |
| A260116P00150000 | 2024-05-16 12:12PM EDT | 150.00 | 15.40 | 15.20 | 19.00 | 0.00 | - | - | 1 | 25.26% |
© 2024 Yahoo. Todos os direitos reservados.