Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
99,38+0,66 (+0,67%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210115C000400002019-06-10 12:07AM EDT40.0040.4946.2048.800.00-100.00%
ABC210115C000450002020-07-09 4:54PM EDT45.0054.0055.6060.400.00-21157.81%
ABC210115C000475002020-07-09 4:54PM EDT47.5030.1053.2057.800.00-1122148.93%
ABC210115C000500002020-08-13 3:18PM EDT50.0052.550.000.000.00-930.00%
ABC210115C000550002020-10-05 11:07AM EDT55.0041.5044.0044.900.00-1053.91%
ABC210115C000600002020-07-09 4:54PM EDT60.0033.1542.8043.600.00-15112.99%
ABC210115C000650002020-07-09 4:54PM EDT65.0025.9337.9038.800.00-13101.17%
ABC210115C000675002020-09-25 3:54PM EDT67.5028.8031.5032.700.00-21157.86%
ABC210115C000700002020-10-15 10:39AM EDT70.0029.3929.1030.200.00-15753.44%
ABC210115C000725002020-07-09 4:54PM EDT72.5014.2031.0031.900.00-1687.73%
ABC210115C000750002020-10-06 2:52PM EDT75.0022.8024.2025.700.00-15751.48%
ABC210115C000775002020-10-13 1:17PM EDT77.5020.5221.9023.400.00-16349.17%
ABC210115C000800002020-10-09 2:20PM EDT80.0019.3420.0020.600.00-14841.53%
ABC210115C000825002020-07-28 10:19AM EDT82.5024.2018.3019.000.00-15345.47%
ABC210115C000850002020-08-21 11:12AM EDT85.0016.6014.7015.300.00-3010030.05%
ABC210115C000875002020-07-09 4:54PM EDT87.5013.0018.7019.500.00-17969.34%
ABC210115C000900002020-10-08 11:48AM EDT90.0012.5012.0012.400.00-317737.21%
ABC210115C000925002020-10-08 12:23PM EDT92.5010.5010.1010.700.00-1714936.79%
ABC210115C000950002020-10-23 11:17AM EDT95.008.908.609.00+0.15+1.71%210535.62%
ABC210115C000975002020-10-15 12:34PM EDT97.507.207.107.600.00-59635.38%
ABC210115C001000002020-10-23 9:33AM EDT100.005.905.906.30+0.12+2.08%21,55234.86%
ABC210115C001050002020-10-22 10:05AM EDT105.003.543.804.200.00-24,10434.17%
ABC210115C001100002020-10-22 11:53AM EDT110.002.002.202.600.00-278033.17%
ABC210115C001150002020-10-19 9:43AM EDT115.001.661.251.550.00-177632.59%
ABC210115C001200002020-10-14 11:38AM EDT120.000.880.550.950.00-35,06032.84%
ABC210115C001250002020-10-14 11:38AM EDT125.000.600.250.550.00-201,50632.79%
ABC210115C001300002020-10-15 3:57PM EDT130.000.300.050.350.00-27674133.55%
ABC210115C001350002020-07-09 7:54PM EDT135.000.800.701.150.00-2548.47%
ABC210115C001400002020-08-03 9:41AM EDT140.000.450.050.400.00-15141.63%
ABC210115C001450002020-08-18 2:02PM EDT145.000.250.000.300.00-22842.63%
ABC210115C001500002020-06-23 12:32PM EDT150.000.500.150.450.00--149.07%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210115P000375002020-07-09 4:54PM EDT37.500.750.000.200.00-25189.65%
ABC210115P000400002020-07-09 4:54PM EDT40.000.660.000.250.00-21286.72%
ABC210115P000450002020-07-09 4:54PM EDT45.001.330.050.350.00-104381.74%
ABC210115P000475002020-07-09 4:54PM EDT47.503.000.050.400.00-41078.13%
ABC210115P000500002020-07-09 4:54PM EDT50.000.450.100.450.00-1775.68%
ABC210115P000550002020-07-09 4:54PM EDT55.001.000.250.650.00-26072.51%
ABC210115P000600002020-10-09 3:53PM EDT60.000.250.050.250.00-227152.15%
ABC210115P000650002020-07-09 4:54PM EDT65.002.100.751.200.00-1016965.14%
ABC210115P000675002020-06-29 10:47AM EDT67.501.900.901.250.00-223762.01%
ABC210115P000700002020-10-08 2:51PM EDT70.000.660.450.600.00-121249.61%
ABC210115P000725002020-10-07 11:21AM EDT72.501.120.400.700.00-616547.27%
ABC210115P000750002020-10-20 3:11PM EDT75.000.950.550.900.00-21,05946.14%
ABC210115P000775002020-10-08 1:25PM EDT77.501.450.801.100.00-324544.48%
ABC210115P000800002020-10-20 11:24AM EDT80.001.451.001.350.00-21,18242.92%
ABC210115P000825002020-10-20 11:24AM EDT82.501.851.351.700.00-259641.82%
ABC210115P000850002020-10-21 3:17PM EDT85.002.201.802.100.00-111040.55%
ABC210115P000875002020-10-20 3:28PM EDT87.502.952.302.600.00-224239.45%
ABC210115P000900002020-10-20 12:21PM EDT90.003.602.953.300.00-264239.04%
ABC210115P000925002020-10-20 3:40PM EDT92.504.503.604.000.00-213937.88%
ABC210115P000950002020-10-20 3:28PM EDT95.005.504.504.900.00-71,20437.21%
ABC210115P000975002020-10-21 11:25AM EDT97.506.205.606.000.00-66436.89%
ABC210115P001000002020-09-29 12:23PM EDT100.009.906.807.200.00-21,09836.36%
ABC210115P001050002020-09-09 12:38PM EDT105.0013.7011.7012.300.00-1571547.54%
ABC210115P001100002020-09-11 10:31AM EDT110.0018.4515.4016.000.00-93449.30%
ABC210115P001150002020-09-29 10:37AM EDT115.0017.0017.0017.600.00-2235.79%
ABC210115P001400002020-07-09 4:54PM EDT140.0055.0038.0038.900.00-200.00%