Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
99,38+0,66 (+0,67%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC201030C000920002020-10-09 9:59AM EDT92.006.807.107.900.00-1156.93%
ABC201030C000950002020-10-08 12:13PM EDT95.004.904.504.900.00-4639.99%
ABC201030C000955002020-09-21 12:06AM EDT95.504.300.000.000.00--550.00%
ABC201030C000960002020-10-08 11:39AM EDT96.004.303.604.100.00-101139.31%
ABC201030C000965002020-10-19 4:21PM EDT96.503.803.303.600.00--136.08%
ABC201030C000970002020-10-08 3:54PM EDT97.003.842.903.200.00-1535.06%
ABC201030C000975002020-10-13 3:37PM EDT97.502.462.502.800.00-1533.69%
ABC201030C000980002020-10-23 10:54AM EDT98.002.122.202.80+0.17+8.72%310040.33%
ABC201030C000985002020-10-20 11:23AM EDT98.501.531.902.100.00-22032.06%
ABC201030C000990002020-10-23 1:42PM EDT99.001.751.551.80+0.30+20.69%32231.59%
ABC201030C000995002020-10-14 12:20PM EDT99.502.031.301.500.00-26230.66%
ABC201030C001000002020-10-23 1:09PM EDT100.001.151.051.25+0.40+53.33%136130.23%
ABC201030C001010002020-10-23 11:35AM EDT101.000.800.700.85+0.10+14.29%814129.76%
ABC201030C001020002020-10-23 3:54PM EDT102.000.450.400.55+0.18+66.67%151029.40%
ABC201030C001030002020-10-23 2:56PM EDT103.000.310.200.35-0.04-11.43%15629.40%
ABC201030C001040002020-10-15 10:19AM EDT104.000.750.000.150.00-1526.76%
ABC201030C001050002020-10-21 9:40AM EDT105.000.150.000.150.00-12230.76%
ABC201030C001070002020-10-14 11:13AM EDT107.000.200.000.150.00-2138.48%
ABC201030C001100002020-10-07 10:10AM EDT110.000.150.050.150.00-42349.22%
ABC201030C001150002020-09-24 12:19PM EDT115.000.150.000.100.00--554.69%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC201030P000500002020-10-23 2:59PM EDT50.000.050.000.15-0.04-44.44%11232.03%
ABC201030P000750002020-10-05 10:08AM EDT75.000.180.000.100.00--398.83%
ABC201030P000800002020-09-21 12:07AM EDT80.001.180.050.000.00--171.88%
ABC201030P000850002020-10-21 9:57AM EDT85.000.050.000.150.00-31162.89%
ABC201030P000890002020-10-16 2:18PM EDT89.000.050.000.150.00-5753.71%
ABC201030P000900002020-10-22 10:36AM EDT90.000.130.000.150.00-14349.32%
ABC201030P000910002020-10-15 9:44AM EDT91.000.300.000.200.00-71048.05%
ABC201030P000915002020-10-23 9:36AM EDT91.500.100.000.15-0.38-79.17%32142.77%
ABC201030P000920002020-10-19 1:40PM EDT92.000.300.000.150.00-1740.43%
ABC201030P000925002020-10-12 9:49AM EDT92.501.050.050.150.00-2238.28%
ABC201030P000930002020-10-21 10:42AM EDT93.000.310.050.150.00-110536.04%
ABC201030P000935002020-10-23 1:38PM EDT93.500.130.100.20-0.65-83.33%42736.33%
ABC201030P000940002020-10-23 2:59PM EDT94.000.250.100.25-0.51-67.11%1636.13%
ABC201030P000945002020-10-15 12:00PM EDT94.500.950.150.300.00-104935.55%
ABC201030P000950002020-10-22 3:54PM EDT95.000.460.200.350.00-213734.67%
ABC201030P000955002020-10-08 11:21AM EDT95.501.750.250.400.00-2116233.50%
ABC201030P000960002020-10-23 11:46AM EDT96.000.500.350.50-0.14-21.87%1014533.50%
ABC201030P000965002020-10-08 3:50PM EDT96.502.100.450.600.00-4533.06%
ABC201030P000970002020-10-23 9:34AM EDT97.000.750.550.70-0.30-28.57%110632.23%
ABC201030P000975002020-10-23 3:58PM EDT97.500.750.700.85-1.65-68.75%202632.18%
ABC201030P000980002020-10-23 11:31AM EDT98.000.950.851.00-1.01-51.53%1831.64%
ABC201030P000985002020-10-20 11:23AM EDT98.502.221.001.15+2.22--830.64%
ABC201030P000990002020-09-30 2:26PM EDT99.002.001.151.400.00-1131.20%
ABC201030P000995002020-10-23 3:40PM EDT99.501.451.451.60+1.45-21030.27%
ABC201030P001000002020-10-23 2:18PM EDT100.001.851.701.90-1.02-35.54%5630.81%
ABC201030P001010002020-10-22 10:36AM EDT101.003.882.252.50+3.88--130.42%