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'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 EDT45.0054.0055.6060.400.00-2194.90%
ABC210115C000475002020-07-09 4:54PM EDT47.5030.1053.2057.800.00-112288.16%
ABC210115C000500002020-07-09 4:54PM EDT50.0036.7050.5055.200.00-9781.79%
ABC210115C000550002020-07-09 4:54PM EDT55.0027.8347.6048.300.00-190.00%
ABC210115C000600002020-07-09 4:54PM EDT60.0033.1542.8043.600.00-150.00%
ABC210115C000650002020-07-09 4:54PM EDT65.0025.9337.9038.800.00-1330.27%
ABC210115C000675002020-07-09 4:54PM EDT67.5035.3535.7036.500.00-11135.89%
ABC210115C000700002020-07-09 4:54PM EDT70.0017.0033.3034.100.00-24635.40%
ABC210115C000725002020-07-09 4:54PM EDT72.5014.2031.0031.900.00-1637.38%
ABC210115C000750002020-06-19 10:32AM EDT75.0029.6030.5031.200.00-25750.56%
ABC210115C000775002020-07-09 4:54PM EDT77.5026.6026.8027.400.00-16236.79%
ABC210115C000800002020-07-10 10:26AM EDT80.0020.1023.7024.300.00-2211727.76%
ABC210115C000825002020-07-28 10:19AM EDT82.5024.2023.2023.900.00-15341.02%
ABC210115C000850002020-07-31 11:54AM EDT85.0018.8021.2021.900.00-4010240.31%
ABC210115C000875002020-07-09 4:54PM EDT87.5013.0018.7019.500.00-17937.20%
ABC210115C000900002020-08-10 3:27PM EDT90.0017.1017.4018.000.00-117438.39%
ABC210115C000925002020-08-12 1:47PM EDT92.5015.1015.6016.200.00-29337.63%
ABC210115C000950002020-08-14 12:57PM EDT95.0013.6813.9014.60+1.18+9.44%310637.37%
ABC210115C000975002020-06-15 3:29PM EDT97.509.3012.1012.600.00-15335.12%
ABC210115C001000002020-08-13 12:55PM EDT100.0010.0910.8011.400.00-81,09535.71%
ABC210115C001050002020-08-14 3:37PM EDT105.008.208.208.70+0.90+12.33%363,81734.49%
ABC210115C001100002020-08-14 2:26PM EDT110.006.176.006.50+0.97+18.65%3278933.62%
ABC210115C001150002020-08-07 11:21AM EDT115.004.004.204.60+0.60+17.65%568632.35%
ABC210115C001200002020-08-13 10:59AM EDT120.002.452.803.200.00-33,72731.53%
ABC210115C001250002020-08-14 1:21PM EDT125.001.851.752.15+0.20+12.12%150630.78%
ABC210115C001300002020-08-06 1:11PM EDT130.001.001.051.550.00-150531.08%
ABC210115C001350002020-07-09 7:54PM EDT135.000.800.701.150.00-2531.64%
ABC210115C001400002020-08-03 9:41AM EDT140.000.450.400.700.00-15130.71%
ABC210115C001450002020-07-10 9:32AM EDT145.000.200.050.450.00-12630.45%
ABC210115C001500002020-06-23 12:32PM EDT150.000.500.150.450.00--132.81%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210115P000375002020-07-09 4:54PM EDT37.500.750.000.200.00-25168.16%
ABC210115P000400002020-07-09 4:54PM EDT40.000.660.000.250.00-21266.02%
ABC210115P000450002020-07-09 4:54PM EDT45.001.330.050.350.00-104362.60%
ABC210115P000475002020-07-09 4:54PM EDT47.503.000.050.400.00-41059.96%
ABC210115P000500002020-07-09 4:54PM EDT50.000.450.100.450.00-1758.25%
ABC210115P000550002020-07-09 4:54PM EDT55.001.000.250.650.00-26056.15%
ABC210115P000600002020-07-09 4:54PM EDT60.001.300.450.850.00-127153.22%
ABC210115P000650002020-07-09 4:54PM EDT65.002.100.751.200.00-1016951.15%
ABC210115P000675002020-06-29 10:47AM EDT67.501.900.901.250.00-223750.93%
ABC210115P000700002020-08-12 10:43AM EDT70.001.050.951.250.00-421147.49%
ABC210115P000725002020-07-27 9:41AM EDT72.501.701.001.450.00-515146.06%
ABC210115P000750002020-08-06 1:37PM EDT75.001.801.301.700.00-310544.82%
ABC210115P000775002020-07-30 11:15AM EDT77.502.351.602.000.00-424443.71%
ABC210115P000800002020-08-13 3:50PM EDT80.002.252.002.300.00-322442.33%
ABC210115P000825002020-08-04 3:01PM EDT82.502.612.402.650.00-259141.04%
ABC210115P000850002020-08-10 3:42PM EDT85.003.132.853.300.00-49441.16%
ABC210115P000875002020-08-06 10:10AM EDT87.504.003.403.700.00-225139.54%
ABC210115P000900002020-08-05 10:33AM EDT90.004.274.004.300.00-164338.64%
ABC210115P000925002020-08-14 3:57PM EDT92.504.704.605.00-1.10-18.97%511337.87%
ABC210115P000950002020-08-14 3:57PM EDT95.005.505.405.80-2.20-28.57%61,19237.18%
ABC210115P000975002020-08-14 1:44PM EDT97.506.306.406.70-1.00-13.70%14936.54%
ABC210115P001000002020-08-14 1:44PM EDT100.007.307.407.70-0.90-10.98%11,05535.91%
ABC210115P001050002020-08-14 1:44PM EDT105.009.609.7010.10-1.00-9.43%470235.07%
ABC210115P001100002020-07-06 10:59AM EDT110.0015.4012.7013.200.00-63435.33%
ABC210115P001150002020-08-10 2:17PM EDT115.0016.6015.6016.300.00-1134.16%
ABC210115P001400002020-07-09 4:54PM EDT140.0055.0038.0038.900.00-2044.32%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità