Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
103,75+1,44 (+1,41%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200821C000500002020-07-09 7:53PM EDT50.0040.9050.5055.400.00-50396.68%
ABC200821C000600002020-07-09 7:53PM EDT60.0035.9040.7045.200.00-11301.95%
ABC200821C000700002020-07-09 7:53PM EDT70.0022.4030.6035.400.00-18241.02%
ABC200821C000725002020-08-13 3:13PM EDT72.5029.9930.8031.600.00-40153.71%
ABC200821C000750002020-08-13 3:13PM EDT75.0027.4927.7028.300.00--50.00%
ABC200821C000775002020-08-13 3:13PM EDT77.5024.9925.8026.700.00-7050.00%
ABC200821C000800002020-08-12 1:46PM EDT80.0022.4023.3024.200.00-30250.00%
ABC200821C000825002020-08-13 3:12PM EDT82.5020.3020.8021.700.00-60050.00%
ABC200821C000850002020-08-05 10:03AM EDT85.0018.2018.3019.200.00-300100.78%
ABC200821C000875002020-08-13 3:03PM EDT87.5015.0015.8016.700.00-400089.16%
ABC200821C000900002020-08-13 3:03PM EDT90.0012.5013.3014.100.00-922072.85%
ABC200821C000910002020-08-07 3:38PM EDT91.0010.9912.3013.100.00-1068.46%
ABC200821C000920002020-08-05 10:03AM EDT92.0012.7011.4012.100.00--064.06%
ABC200821C000925002020-08-13 3:03PM EDT92.5010.0010.9011.600.00-6501061.82%
ABC200821C000940002020-07-22 9:42AM EDT94.0010.689.4010.100.00--055.18%
ABC200821C000950002020-08-13 3:03PM EDT95.008.358.409.20+0.85+11.33%11054.49%
ABC200821C000960002020-07-29 3:46PM EDT96.008.647.408.100.00-1046.29%
ABC200821C000970002020-08-06 10:38AM EDT97.005.706.507.200.00--3645.12%
ABC200821C000975002020-08-03 11:11AM EDT97.506.286.006.700.00-113042.73%
ABC200821C000985002020-08-06 10:06AM EDT98.505.005.305.800.00--340.67%
ABC200821C000995002020-08-11 3:58PM EDT99.504.604.404.900.00-102138.04%
ABC200821C001000002020-08-14 2:58PM EDT100.004.254.004.50+1.19+38.89%247337.65%
ABC200821C001010002020-08-13 10:10AM EDT101.002.053.203.800.00-11838.04%
ABC200821C001020002020-08-13 1:11PM EDT102.002.082.552.950.00-71834.33%
ABC200821C001030002020-08-13 1:11PM EDT103.001.451.952.350.00-1111134.18%
ABC200821C001040002020-08-14 3:43PM EDT104.001.401.401.75+0.56+66.67%1218532.62%
ABC200821C001050002020-08-14 3:45PM EDT105.001.000.951.30+0.35+53.85%4731532.23%
ABC200821C001060002020-08-14 3:51PM EDT106.000.700.650.90+0.25+55.56%3610231.18%
ABC200821C001070002020-08-14 3:53PM EDT107.000.450.400.60+0.20+80.00%538330.42%
ABC200821C001080002020-08-14 3:53PM EDT108.000.300.250.40+0.16+114.29%26830.27%
ABC200821C001090002020-08-07 9:36AM EDT109.000.200.050.250.00-25829.88%
ABC200821C001100002020-08-14 2:58PM EDT110.000.120.050.25-0.11-47.83%23750633.69%
ABC200821C001110002020-08-14 1:45PM EDT111.000.050.000.20-0.05-50.00%33935.25%
ABC200821C001120002020-08-13 11:47AM EDT112.000.080.000.150.00-12536.23%
ABC200821C001130002020-08-05 9:52AM EDT113.000.400.000.150.00-4839.45%
ABC200821C001150002020-08-12 11:24AM EDT115.000.050.000.100.00-108242.19%
ABC200821C001200002020-08-05 2:10PM EDT120.000.030.000.100.00-26650.00%
ABC200821C001250002020-08-04 3:46PM EDT125.000.050.000.050.00-51256.25%
ABC200821C001300002020-08-03 11:16AM EDT130.000.050.000.150.00-41876.76%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200821P000400002020-07-09 7:54PM EDT40.000.600.050.100.00-11289.84%
ABC200821P000425002020-07-09 7:54PM EDT42.501.450.000.050.00--5240.63%
ABC200821P000500002020-07-09 7:54PM EDT50.000.900.350.100.00-1218264.45%
ABC200821P000600002020-07-09 7:54PM EDT60.000.500.000.150.00-1139174.22%
ABC200821P000650002020-07-07 3:09PM EDT65.000.100.000.050.00-1569132.03%
ABC200821P000700002020-08-03 11:16AM EDT70.000.040.000.150.00-4244129.30%
ABC200821P000725002020-08-03 9:37AM EDT72.500.050.000.150.00-19119.14%
ABC200821P000750002020-08-03 2:58PM EDT75.000.050.000.150.00-1189108.98%
ABC200821P000775002020-08-03 12:13PM EDT77.500.090.000.150.00-324199.22%
ABC200821P000800002020-08-05 12:22PM EDT80.000.080.000.150.00-113989.84%
ABC200821P000825002020-08-05 2:10PM EDT82.500.030.000.150.00-344980.47%
ABC200821P000850002020-08-03 11:42AM EDT85.000.260.000.150.00-154671.29%
ABC200821P000875002020-08-14 1:44PM EDT87.500.030.000.05-0.07-70.00%310,09353.13%
ABC200821P000900002020-08-12 12:19PM EDT90.000.100.000.150.00-810,10453.52%
ABC200821P000910002020-07-28 1:30PM EDT91.000.750.000.200.00--452.54%
ABC200821P000920002020-08-05 3:30PM EDT92.000.280.000.200.00-1556.15%
ABC200821P000925002020-08-13 11:47AM EDT92.500.120.000.200.00-139454.10%
ABC200821P000930002020-08-05 3:50PM EDT93.000.400.000.200.00-21052.15%
ABC200821P000940002020-08-10 10:46AM EDT94.000.120.000.20-0.28-70.00%15948.05%
ABC200821P000950002020-08-12 12:34PM EDT95.000.200.000.200.00-29443.95%
ABC200821P000960002020-08-14 10:59AM EDT96.000.150.050.20-0.10-40.00%56439.94%
ABC200821P000970002020-08-14 3:56PM EDT97.000.150.150.25-0.30-66.67%93437.94%
ABC200821P000975002020-08-14 10:59AM EDT97.500.230.150.30-0.22-48.89%65537.70%
ABC200821P000980002020-08-12 3:48PM EDT98.000.470.150.350.00-32737.16%
ABC200821P000985002020-08-13 10:39AM EDT98.500.280.200.40-0.60-68.18%24936.38%
ABC200821P000990002020-08-12 10:36AM EDT99.000.700.300.450.00-26035.40%
ABC200821P000995002020-08-07 2:33PM EDT99.501.800.350.500.00-104234.23%
ABC200821P001000002020-08-12 3:32PM EDT100.000.900.400.650.00-19435.30%
ABC200821P001010002020-08-14 2:11PM EDT101.000.700.600.85-0.41-36.94%53533.94%
ABC200821P001020002020-08-14 3:04PM EDT102.001.050.901.15-1.25-54.35%39633.40%
ABC200821P001030002020-08-14 3:14PM EDT103.001.401.251.50-0.95-40.43%529332.42%
ABC200821P001040002020-08-14 3:48PM EDT104.001.901.702.00-0.41-17.75%254332.62%
ABC200821P001050002020-08-14 3:04PM EDT105.002.452.102.55-1.05-30.00%62732.23%
ABC200821P001250002020-08-05 9:38AM EDT125.0020.7020.9021.500.00--980.66%
ABC200821P001300002020-07-09 7:54PM EDT130.0042.1025.1029.000.00--4121.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità