Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
107,76+2,85 (+2,72%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210129C000930002021-01-04 11:39AM EST93.004.4012.5017.100.00--2136.18%
ABC210129C000935002021-01-04 11:10AM EST93.504.0012.0016.600.00--5133.15%
ABC210129C000955002021-01-05 12:57PM EST95.504.6310.0014.600.00--0121.00%
ABC210129C000960002021-01-06 11:24AM EST96.009.619.5014.300.00-1150.00%
ABC210129C000965002020-12-31 9:30AM EST96.503.649.0013.800.00-3030119.39%
ABC210129C000970002020-12-31 10:05AM EST97.002.808.5013.300.00-5950116.28%
ABC210129C001000002021-01-22 3:09PM EST100.008.447.309.00+1.73+25.78%2069.24%
ABC210129C001010002021-01-06 11:24AM EST101.005.675.009.500.00-1294.92%
ABC210129C001020002021-01-22 3:44PM EST102.006.944.409.00+3.94+131.33%1451.34%
ABC210129C001030002021-01-22 10:01AM EST103.004.003.007.70+1.75+77.78%1285.25%
ABC210129C001040002021-01-22 2:49PM EST104.004.712.106.60-3.96-45.67%681376.47%
ABC210129C001050002021-01-22 1:56PM EST105.003.903.203.90+2.60+200.00%5438.40%
ABC210129C001060002021-01-22 11:28AM EST106.002.292.152.35+0.99+76.15%7021.73%
ABC210129C001070002021-01-15 11:39AM EST107.001.951.952.55-0.25-11.36%4136.23%
ABC210129C001080002021-01-22 2:13PM EST108.001.971.201.50+1.33+207.81%22027.15%
ABC210129C001090002021-01-22 3:20PM EST109.001.350.751.60+0.03+2.27%3636.13%
ABC210129C001100002021-01-22 3:52PM EST110.001.000.551.20+0.70+233.33%31735.50%
ABC210129C001110002021-01-19 12:42PM EST111.000.260.250.900.00-1135.45%
ABC210129C001120002021-01-06 12:40PM EST112.000.700.101.050.00--143.60%
ABC210129C001140002021-01-19 12:05AM EST114.000.400.003.400.00--366.70%
ABC210129C001150002021-01-06 12:54PM EST115.000.250.004.100.00--178.56%
ABC210129C001190002021-01-08 10:16AM EST119.000.700.004.300.00-101099.46%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210129P000800002021-01-04 1:49PM EST80.000.150.004.200.00--7208.89%
ABC210129P000850002020-12-23 9:30AM EST85.000.720.004.300.00--1179.49%
ABC210129P000900002021-01-06 12:55PM EST90.000.210.004.200.00-47148.00%
ABC210129P000920002021-01-06 12:55PM EST92.000.330.004.300.00-25137.40%
ABC210129P000930002021-01-07 2:40PM EST93.000.140.004.200.00--10130.18%
ABC210129P000940002021-01-06 9:45AM EST94.000.450.002.500.00--0101.76%
ABC210129P000945002021-01-22 12:13PM EST94.500.100.000.10-2.10-95.45%20952.15%
ABC210129P000950002021-01-22 12:12PM EST95.000.050.004.30-0.15-75.00%511119.53%
ABC210129P000955002021-01-19 2:07PM EST95.500.250.003.800.00-13110.55%
ABC210129P000960002021-01-19 12:18PM EST96.000.200.003.600.00-21105.23%
ABC210129P000970002021-01-19 3:33PM EST97.000.430.002.950.00--391.50%
ABC210129P000980002021-01-22 12:11PM EST98.000.050.003.30-0.37-88.10%5190.14%
ABC210129P000990002021-01-11 1:15PM EST99.000.750.000.150.00-1239.65%
ABC210129P000995002020-12-28 10:02AM EST99.505.050.001.850.00--264.11%
ABC210129P001000002021-01-20 11:25AM EST100.000.850.051.000.00--75050.34%
ABC210129P001010002021-01-21 12:35PM EST101.000.650.053.900.00-2079.54%
ABC210129P001020002021-01-19 2:44PM EST102.001.550.001.900.00-11110351.56%
ABC210129P001030002021-01-19 11:16AM EST103.001.000.000.450.00-1734.08%
ABC210129P001040002021-01-20 12:38PM EST104.001.800.300.850.00--4238.43%
ABC210129P001050002021-01-22 10:25AM EST105.001.570.550.85-0.15-8.72%11332.72%
ABC210129P001060002021-01-22 3:35PM EST106.000.850.701.00-0.95-52.78%214729.49%
ABC210129P001080002021-01-08 1:37PM EST108.002.001.452.200.00-696934.86%