Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
117,00-0,54 (-0,46%)
Alla chiusura: 4:00PM EDT

117,12 0,12 (0,10%)
Dopo ore: 4:02PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210416C000550002021-03-17 10:05AM EDT55.0058.1059.5064.500.00--050.00%
ABC210416C000850002021-03-09 4:48PM EDT85.0024.8029.5034.000.00-1010278.61%
ABC210416C000950002021-03-01 1:08PM EDT95.0010.2020.6025.500.00--2166.99%
ABC210416C000975002021-02-22 3:46PM EDT97.5010.7016.4020.500.00--6149.27%
ABC210416C001000002021-03-17 12:19PM EDT100.0014.1414.5019.500.00-111186.08%
ABC210416C001050002021-04-06 3:02PM EDT105.0011.099.6013.800.00-154129.20%
ABC210416C001100002021-04-13 12:24PM EDT110.007.206.208.70-2.00-21.74%512654.10%
ABC210416C001120002021-04-01 10:27AM EDT112.005.003.006.800.00-3079.20%
ABC210416C001130002021-04-08 2:14PM EDT113.003.802.606.700.00-16791.94%
ABC210416C001150002021-04-12 1:58PM EDT115.003.602.002.950.00-16936.62%
ABC210416C001160002021-04-12 1:51PM EDT116.002.451.552.000.00-14429.69%
ABC210416C001170002021-04-09 3:41PM EDT117.001.750.851.300.00-412826.61%
ABC210416C001180002021-04-13 9:39AM EDT118.000.600.451.55-0.25-29.41%33440.97%
ABC210416C001190002021-04-12 1:51PM EDT119.000.650.200.650.00-13429.10%
ABC210416C001200002021-04-13 10:29AM EDT120.000.200.050.40-0.15-42.86%41,52128.81%
ABC210416C001210002021-04-05 9:42AM EDT121.000.750.000.450.00-20635.79%
ABC210416C001220002021-03-29 12:46PM EDT122.001.750.000.800.00-1951.32%
ABC210416C001230002021-04-09 3:08PM EDT123.000.190.000.650.00-4452.49%
ABC210416C001250002021-04-08 1:24PM EDT125.000.200.004.300.00-121102.98%
ABC210416C001300002021-03-30 1:56PM EDT130.000.200.004.300.00-12131.10%
ABC210416C001350002021-03-22 2:37PM EDT135.000.050.004.300.00--3156.05%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC210416P000750002021-02-26 2:42PM EDT75.000.520.004.300.00-8080365.72%
ABC210416P000850002021-02-26 2:42PM EDT85.000.980.004.300.00-8083285.16%
ABC210416P000900002021-02-26 12:31PM EDT90.001.600.004.300.00-55247.46%
ABC210416P000950002021-03-08 11:18AM EDT95.000.600.004.300.00-117210.94%
ABC210416P000975002021-03-09 12:05PM EDT97.500.400.004.300.00-13192.97%
ABC210416P001000002021-03-22 3:53PM EDT100.000.150.000.500.00-153793.95%
ABC210416P001050002021-04-08 1:51PM EDT105.000.050.001.100.00-238985.64%
ABC210416P001100002021-04-09 3:08PM EDT110.000.180.000.200.00-46942.97%
ABC210416P001110002021-04-08 1:48PM EDT111.000.500.000.700.00-505356.84%
ABC210416P001120002021-04-07 3:35PM EDT112.000.600.000.500.00-122344.53%
ABC210416P001130002021-04-12 3:35PM EDT113.000.350.000.500.00-31438.57%
ABC210416P001140002021-04-09 1:24PM EDT114.000.400.150.550.00-15833.79%
ABC210416P001150002021-04-13 3:49PM EDT115.000.350.350.60-1.48-80.87%56828.37%
ABC210416P001160002021-04-06 2:16PM EDT116.001.600.500.800.00-104325.39%
ABC210416P001170002021-04-13 12:52PM EDT117.001.020.851.35-0.93-47.69%285627.64%
ABC210416P001180002021-04-12 1:21PM EDT118.001.451.401.800.00-22025.20%
ABC210416P001190002021-03-30 12:23PM EDT119.002.650.702.800.00--1032.57%