Mercado fechará em 6 h 37 min
BOVESPA
125.341,93 +696,35 (+0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,37 +0,80 (+0,96%) OURO
2.360,40 +17,90 (+0,76%) Bitcoin USD
63.839,50 +961,58 (+1,53%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 155.84% |
| 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 | 177.95% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 159.33% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 0.00 | 0.00 | 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 | 125.94% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| A240517C00130000 | 2024-04-22 10:34AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 0.00% |
| A240517C00135000 | 2024-04-25 11:09AM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,532 | 0.00% |
| A240517C00140000 | 2024-04-25 3:42PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 344 | 3.13% |
| A240517C00145000 | 2024-04-25 3:31PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 51 | 643 | 6.25% |
| A240517C00150000 | 2024-04-25 3:50PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 854 | 6.25% |
| A240517C00155000 | 2024-04-24 3:53PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 12.50% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 62.06% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 68.75% |
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 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 157.13% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,404 | 50.00% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 117.38% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 105.66% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 97.85% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 25.00% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| A240517P00125000 | 2024-04-25 1:10PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| A240517P00130000 | 2024-04-25 3:42PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 278 | 6.25% |
| A240517P00135000 | 2024-04-24 11:33AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,140 | 1.56% |
| A240517P00140000 | 2024-04-25 3:17PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| A240517P00145000 | 2024-04-24 11:53AM EDT | 145.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 29 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.