La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 464,40 -313,95 (-0,51 %)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 61.40% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 33.00 | 37.10 | 0.00 | - | 1 | 122 | 56.69% |
| A240621C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 29.49 | 28.00 | 32.20 | +11.89 | +67.56% | 10 | 44 | 50.07% |
| A240621C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 25.21 | 23.20 | 27.50 | -0.19 | -0.75% | 10 | 55 | 66.14% |
| A240621C00135000 | 2024-05-16 10:58AM EDT | 135.00 | 20.70 | 19.60 | 21.20 | 0.00 | - | 10 | 89 | 46.31% |
| A240621C00140000 | 2024-05-17 10:08AM EDT | 140.00 | 16.15 | 14.20 | 17.40 | +0.25 | +1.57% | 6 | 275 | 46.55% |
| A240621C00145000 | 2024-05-17 3:28PM EDT | 145.00 | 12.27 | 9.90 | 12.00 | +0.62 | +5.32% | 10 | 203 | 34.35% |
| A240621C00150000 | 2024-05-17 12:09PM EDT | 150.00 | 8.55 | 7.90 | 8.20 | +0.53 | +6.61% | 1 | 245 | 31.10% |
| A240621C00155000 | 2024-05-17 3:04PM EDT | 155.00 | 5.50 | 5.00 | 5.30 | 0.00 | - | 44 | 291 | 29.72% |
| A240621C00160000 | 2024-05-17 2:53PM EDT | 160.00 | 3.40 | 2.90 | 3.20 | +0.20 | +6.25% | 51 | 272 | 28.97% |
| A240621C00165000 | 2024-05-17 3:38PM EDT | 165.00 | 1.79 | 1.60 | 1.80 | +0.04 | +2.29% | 105 | 133 | 28.50% |
| A240621C00170000 | 2024-05-17 1:41PM EDT | 170.00 | 0.88 | 0.80 | 1.00 | -0.12 | -12.00% | 771 | 32 | 28.74% |
| A240621C00175000 | 2024-05-15 2:01PM EDT | 175.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 9 | 17 | 29.22% |
| A240621C00180000 | 2024-04-15 9:38AM EDT | 180.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 36.60% |
| A240621C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 11 | 11 | 41.26% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.86% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 199.22% |
| 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 | 169.78% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 133.30% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 119.14% |
| A240621P00080000 | 2024-05-10 11:41AM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 83.20% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 99.32% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 91.89% |
| A240621P00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 104.64% |
| A240621P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 59.77% |
| A240621P00105000 | 2024-05-07 12:25PM EDT | 105.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 39 | 72.36% |
| A240621P00110000 | 2024-04-17 9:47AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 156 | 64.94% |
| A240621P00115000 | 2024-04-24 12:00PM EDT | 115.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 104 | 57.76% |
| A240621P00120000 | 2024-05-13 1:58PM EDT | 120.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 55.54% |
| A240621P00125000 | 2024-05-17 11:49AM EDT | 125.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 96 | 47.46% |
| A240621P00130000 | 2024-05-17 2:07PM EDT | 130.00 | 0.41 | 0.10 | 0.50 | +0.12 | +41.38% | 4 | 358 | 37.28% |
| A240621P00135000 | 2024-05-17 1:48PM EDT | 135.00 | 0.40 | 0.30 | 0.50 | -0.14 | -25.93% | 20 | 334 | 30.66% |
| A240621P00140000 | 2024-05-17 1:48PM EDT | 140.00 | 0.78 | 0.75 | 0.90 | -0.17 | -17.89% | 40 | 143 | 28.55% |
| A240621P00145000 | 2024-05-17 2:07PM EDT | 145.00 | 1.58 | 1.50 | 2.70 | -0.12 | -7.06% | 21 | 98 | 33.91% |
| A240621P00150000 | 2024-05-17 3:49PM EDT | 150.00 | 2.55 | 2.90 | 3.10 | -0.65 | -20.31% | 5 | 138 | 26.25% |
| A240621P00155000 | 2024-05-16 11:31AM EDT | 155.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 46 | 50 | 25.70% |
| A240621P00160000 | 2024-05-17 1:48PM EDT | 160.00 | 7.90 | 7.90 | 8.30 | -0.30 | -3.66% | 10 | 30 | 25.17% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 91.63% |
