La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 403,98 +760,34 (+1,27 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 152.42% |
| 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 | 174.05% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 155.84% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 19.60 | 24.00 | 0.00 | - | 14 | 24 | 78.44% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 123.17% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 12.00 | 12.90 | +4.74 | +51.80% | 3 | 107 | 41.46% |
| A240517C00130000 | 2024-04-22 10:34AM EDT | 130.00 | 6.50 | 6.10 | 8.10 | 0.00 | - | 7 | 138 | 31.21% |
| A240517C00135000 | 2024-04-25 11:09AM EDT | 135.00 | 3.60 | 4.30 | 4.50 | -1.60 | -30.77% | 11 | 1,540 | 27.78% |
| A240517C00140000 | 2024-04-25 3:42PM EDT | 140.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 24 | 322 | 26.23% |
| A240517C00145000 | 2024-04-25 3:31PM EDT | 145.00 | 0.83 | 0.55 | 0.95 | -0.22 | -20.95% | 51 | 674 | 27.03% |
| A240517C00150000 | 2024-04-25 3:47PM EDT | 150.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 4 | 854 | 26.00% |
| A240517C00155000 | 2024-04-24 3:53PM EDT | 155.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 271 | 31.35% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 47.75% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 42.97% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 37.89% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 60.69% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 67.24% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 131.25% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 153.71% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2,404 | 104.30% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 114.84% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 103.32% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 95.70% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 82.13% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 81 | 59.86% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 51 | 51.56% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 49.22% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 161 | 52.30% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 1 | 120 | 33.50% |
| A240517P00125000 | 2024-04-25 1:10PM EDT | 125.00 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 1 | 269 | 28.42% |
| A240517P00130000 | 2024-04-25 3:42PM EDT | 130.00 | 1.05 | 1.00 | 1.15 | -0.05 | -4.55% | 19 | 268 | 25.77% |
| A240517P00135000 | 2024-04-24 11:33AM EDT | 135.00 | 2.35 | 2.50 | 2.70 | 0.00 | - | 10 | 1,140 | 24.59% |
| A240517P00140000 | 2024-04-25 3:17PM EDT | 140.00 | 4.90 | 5.10 | 5.40 | +0.30 | +6.52% | 1 | 410 | 23.63% |
| A240517P00145000 | 2024-04-24 11:53AM EDT | 145.00 | 8.80 | 8.90 | 10.60 | 0.00 | - | 3 | 139 | 36.80% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 12.90 | 14.00 | 0.00 | - | 3 | 11 | 27.37% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 17.50 | 19.60 | 0.00 | - | 29 | 5 | 43.90% |
