Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
106,80+1,16 (+1,10%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC220121C000475002020-11-09 1:31PM EST47.5060.0251.0056.000.00-100.00%
ABC220121C000700002020-09-20 11:07PM EST70.0030.7030.8032.200.00--20.00%
ABC220121C000800002021-01-07 3:59PM EST80.0032.0228.9029.600.00-1031.21%
ABC220121C000850002020-12-21 10:01AM EST85.0018.3025.0025.800.00-1130.98%
ABC220121C000875002020-10-23 8:56AM EST87.5020.1019.4020.400.00-21117.48%
ABC220121C000900002020-12-07 2:15PM EST90.0017.2621.0021.900.00-14129.56%
ABC220121C000925002020-11-03 12:41PM EST92.5019.4617.8018.500.00-1224.37%
ABC220121C000950002021-01-05 9:35AM EST95.0012.4118.1018.800.00-1129.71%
ABC220121C000975002021-01-04 3:45PM EST97.5010.6016.5017.200.00-2329.31%
ABC220121C001000002021-01-07 9:45AM EST100.0016.0015.0015.900.00-107529.48%
ABC220121C001050002021-01-07 12:44PM EST105.0013.9412.4013.200.00-25928.96%
ABC220121C001100002021-01-15 2:40PM EST110.0010.8010.3010.80+0.60+5.88%58928.42%
ABC220121C001150002021-01-15 10:22AM EST115.007.408.008.70+0.80+12.12%11727.86%
ABC220121C001200002021-01-15 11:20AM EST120.006.206.207.10-0.80-11.43%11627.81%
ABC220121C001250002020-11-18 12:48PM EST125.006.502.854.000.00--123.15%
ABC220121C001350002020-11-27 12:29PM EST135.003.101.401.850.00-1221.53%
ABC220121C001400002021-01-07 2:00PM EST140.002.261.952.600.00-23326.39%
ABC220121C001500002021-01-14 3:44PM EST150.001.101.151.500.00-403125.97%
ABC220121C001600002020-12-16 11:09AM EST160.000.500.450.800.00-5925.34%
ABC220121C001650002021-01-07 1:09PM EST165.000.450.200.70-0.20-30.77%1026.05%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC220121P000600002020-11-17 3:38PM EST60.001.451.402.000.00--1046.96%
ABC220121P000650002021-01-15 3:14PM EST65.001.251.101.65-2.25-64.29%51139.45%
ABC220121P000700002021-01-15 2:34PM EST70.001.551.652.00-1.45-48.33%371136.77%
ABC220121P000750002021-01-15 10:36AM EST75.002.702.302.75-1.50-35.71%1035.76%
ABC220121P000800002021-01-08 1:19PM EST80.003.403.203.60+0.30+9.68%42334.45%
ABC220121P000850002021-01-15 1:05PM EST85.004.504.404.80-0.30-6.25%2033.72%
ABC220121P000875002020-12-18 1:21PM EST87.505.104.905.40-2.90-36.25%31633.08%
ABC220121P000900002021-01-15 3:41PM EST90.005.805.706.20-0.40-6.45%25632.87%
ABC220121P000925002021-01-11 3:30PM EST92.507.006.707.000.00-3832.47%
ABC220121P000950002021-01-15 3:11PM EST95.007.607.407.90+0.70+10.14%191332.15%
ABC220121P000975002021-01-08 1:24PM EST97.508.608.208.90+0.80+10.26%15531.92%
ABC220121P001000002021-01-15 2:56PM EST100.009.609.4010.00-0.20-2.04%225031.75%
ABC220121P001050002021-01-15 2:58PM EST105.0011.9011.6012.40-5.00-29.59%5331.37%
ABC220121P001150002020-11-10 10:21AM EST115.0019.1423.4024.200.00-12044.93%
ABC220121P001200002020-11-17 2:06PM EST120.0023.1027.0027.800.00-40380045.53%