ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200807C000910002020-07-20 12:14AM EDT91.0013.460.000.000.00--00.00%
ABC200807C000940002020-07-13 9:35AM EDT94.006.450.000.000.00-300.00%
ABC200807C000945002020-07-09 11:48AM EDT94.504.800.000.000.00-200.00%
ABC200807C000950002020-07-09 11:56AM EDT95.004.700.000.000.00-200.00%
ABC200807C000960002020-07-08 12:07PM EDT96.004.870.000.000.00--00.00%
ABC200807C000965002020-07-09 11:56AM EDT96.503.900.000.000.00-400.00%
ABC200807C000970002020-07-23 3:52PM EDT97.008.050.000.000.00-100.00%
ABC200807C000975002020-07-13 3:45PM EDT97.504.300.000.000.00-400.00%
ABC200807C000980002020-07-20 9:42AM EDT98.007.080.000.000.00-200.00%
ABC200807C000985002020-07-10 11:44AM EDT98.503.600.000.000.00-400.00%
ABC200807C000990002020-07-07 2:27PM EDT99.004.300.000.000.00-800.00%
ABC200807C000995002020-07-31 3:57PM EDT99.502.850.000.000.00-52800.00%
ABC200807C001000002020-07-31 10:46AM EDT100.002.900.000.000.00-200.00%
ABC200807C001010002020-07-31 12:26PM EDT101.001.950.000.000.00-201.56%
ABC200807C001020002020-07-31 3:53PM EDT102.001.650.000.000.00-1403.13%
ABC200807C001030002020-07-30 1:52PM EDT103.002.300.000.000.00-506.25%
ABC200807C001040002020-07-31 3:32PM EDT104.000.800.000.000.00-1506.25%
ABC200807C001050002020-07-31 12:06PM EDT105.000.700.000.000.00-8012.50%
ABC200807C001060002020-07-31 3:51PM EDT106.000.600.000.000.00-7012.50%
ABC200807C001070002020-07-31 9:50AM EDT107.000.680.000.000.00-2012.50%
ABC200807C001080002020-07-31 1:41PM EDT108.000.200.000.000.00-1012.50%
ABC200807C001090002020-07-31 10:41AM EDT109.000.250.000.000.00-7012.50%
ABC200807C001100002020-07-31 12:53PM EDT110.000.120.000.000.00-10025.00%
ABC200807C001110002020-07-27 10:30AM EDT111.000.600.000.000.00-4025.00%
ABC200807C001150002020-07-20 9:40AM EDT115.000.200.000.000.00-3025.00%
ABC200807C001200002020-07-20 12:14AM EDT120.000.150.000.000.00--025.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200807P000800002020-07-31 3:02PM EDT80.000.050.000.000.00-1050.00%
ABC200807P000850002020-07-31 3:03PM EDT85.000.150.000.000.00-2025.00%
ABC200807P000890002020-07-31 3:49PM EDT89.000.250.000.000.00-5025.00%
ABC200807P000900002020-07-29 3:21PM EDT90.000.250.000.000.00-2025.00%
ABC200807P000910002020-07-28 2:45PM EDT91.000.350.000.000.00-13025.00%
ABC200807P000920002020-07-31 3:49PM EDT92.000.500.000.000.00-1012.50%
ABC200807P000930002020-07-28 2:24PM EDT93.000.500.000.000.00-7012.50%
ABC200807P000935002020-07-28 1:07PM EDT93.500.550.000.000.00-5012.50%
ABC200807P000940002020-07-28 1:07PM EDT94.000.600.000.000.00-3012.50%
ABC200807P000945002020-07-28 12:46PM EDT94.500.650.000.000.00-2012.50%
ABC200807P000950002020-07-31 2:16PM EDT95.001.280.000.000.00-2012.50%
ABC200807P000955002020-07-29 10:41AM EDT95.500.750.000.000.00-5012.50%
ABC200807P000960002020-07-30 11:47AM EDT96.001.000.000.000.00-1012.50%
ABC200807P000965002020-07-29 10:41AM EDT96.500.900.000.000.00-206.25%
ABC200807P000970002020-07-31 10:31AM EDT97.001.250.000.000.00-206.25%
ABC200807P000975002020-07-29 3:16PM EDT97.500.800.000.000.00-3106.25%
ABC200807P000980002020-07-31 11:56AM EDT98.001.700.000.000.00-106.25%
ABC200807P000985002020-07-15 11:49AM EDT98.503.000.000.000.00-103.13%
ABC200807P000990002020-07-30 3:19PM EDT99.001.620.000.000.00-2103.13%
ABC200807P000995002020-07-31 12:54PM EDT99.502.700.000.000.00-201.56%
ABC200807P001000002020-07-31 2:16PM EDT100.003.130.000.000.00-100.78%
ABC200807P001010002020-07-29 12:28PM EDT101.002.050.000.000.00-100.00%
ABC200807P001020002020-07-28 9:36AM EDT102.002.300.000.000.00-100.00%
ABC200807P001030002020-07-21 10:06AM EDT103.003.100.000.000.00-100.00%
ABC200807P001040002020-07-21 3:49PM EDT104.003.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità