ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200605C000810002020-05-15 9:36AM EDT81.004.800.000.000.00-200.00%
ABC200605C000815002020-05-12 11:21AM EDT81.509.310.000.000.00--00.00%
ABC200605C000840002020-05-15 9:36AM EDT84.003.090.000.000.00--00.00%
ABC200605C000845002020-05-07 6:45PM EDT84.505.400.000.000.00--00.00%
ABC200605C000850002020-05-12 11:21AM EDT85.006.300.000.000.00-200.00%
ABC200605C000855002020-05-05 9:44AM EDT85.504.700.000.000.00-800.00%
ABC200605C000860002020-05-13 7:02PM EDT86.006.700.000.000.00--00.00%
ABC200605C000865002020-05-13 7:02PM EDT86.504.300.000.000.00-1100.00%
ABC200605C000870002020-05-05 11:59AM EDT87.004.900.000.000.00-700.00%
ABC200605C000875002020-05-14 3:49PM EDT87.501.550.000.000.00-1400.00%
ABC200605C000880002020-05-19 10:25AM EDT88.003.700.000.000.00-100.00%
ABC200605C000885002020-05-07 6:45PM EDT88.503.200.000.000.00--00.00%
ABC200605C000890002020-05-19 9:39AM EDT89.002.750.000.000.00-100.00%
ABC200605C000895002020-05-19 10:06AM EDT89.502.750.000.000.00-100.00%
ABC200605C000900002020-05-20 10:31AM EDT90.003.900.000.000.00-800.00%
ABC200605C000905002020-05-27 9:41AM EDT90.502.550.000.000.00-200.00%
ABC200605C000910002020-06-02 11:06AM EDT91.004.200.000.000.00-100.00%
ABC200605C000915002020-05-28 11:41AM EDT91.504.450.000.000.00-200.00%
ABC200605C000920002020-06-02 10:12AM EDT92.003.200.000.000.00-100.00%
ABC200605C000925002020-06-02 1:31PM EDT92.504.500.000.000.00-400.00%
ABC200605C000930002020-05-27 12:16PM EDT93.001.450.000.000.00-400.00%
ABC200605C000940002020-06-01 2:09PM EDT94.002.430.000.000.00-200.00%
ABC200605C000950002020-06-02 12:24PM EDT95.001.870.000.000.00-1100.00%
ABC200605C000960002020-06-02 1:09PM EDT96.001.650.000.000.00-1000.00%
ABC200605C000970002020-06-02 3:11PM EDT97.001.900.000.000.00-700.00%
ABC200605C000980002020-06-02 3:05PM EDT98.001.350.000.000.00-300.00%
ABC200605C000990002020-06-02 3:56PM EDT99.000.950.000.000.00-1001.56%
ABC200605C001000002020-06-02 3:57PM EDT100.000.590.000.000.00-103.13%
ABC200605C001150002020-05-28 1:57PM EDT115.000.050.000.000.00--050.00%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200605P000650002020-05-12 10:12AM EDT65.000.130.000.000.00-10050.00%
ABC200605P000750002020-05-08 12:39PM EDT75.000.300.000.000.00-18050.00%
ABC200605P000790002020-05-14 2:03PM EDT79.002.050.000.000.00--050.00%
ABC200605P000800002020-05-27 1:35PM EDT80.000.050.000.000.00-175050.00%
ABC200605P000810002020-05-15 2:36PM EDT81.001.650.000.000.00-8050.00%
ABC200605P000815002020-05-14 10:33AM EDT81.503.800.000.000.00--050.00%
ABC200605P000820002020-05-18 12:06AM EDT82.002.550.050.000.00--088.28%
ABC200605P000825002020-05-07 6:46PM EDT82.503.000.050.000.00--085.16%
ABC200605P000830002020-05-19 9:39AM EDT83.000.850.000.000.00-1050.00%
ABC200605P000835002020-05-13 7:03PM EDT83.503.500.000.000.00-7050.00%
ABC200605P000840002020-06-02 9:31AM EDT84.000.080.000.000.00-10050.00%
ABC200605P000845002020-05-15 2:36PM EDT84.502.800.000.000.00-2050.00%
ABC200605P000850002020-05-28 2:36PM EDT85.000.100.000.000.00-1050.00%
ABC200605P000855002020-05-20 10:15AM EDT85.500.900.000.000.00-2050.00%
ABC200605P000860002020-06-01 3:03PM EDT86.000.010.000.000.00-2025.00%
ABC200605P000865002020-05-27 9:45AM EDT86.500.450.000.000.00-2025.00%
ABC200605P000870002020-06-01 3:43PM EDT87.000.080.000.000.00-10025.00%
ABC200605P000875002020-05-20 10:15AM EDT87.501.350.000.000.00-4025.00%
ABC200605P000880002020-05-27 12:03PM EDT88.000.600.000.000.00-1025.00%
ABC200605P000885002020-06-02 11:07AM EDT88.500.150.000.000.00-1025.00%
ABC200605P000890002020-05-27 11:39AM EDT89.000.950.000.000.00-2025.00%
ABC200605P000895002020-05-29 11:56AM EDT89.500.450.000.000.00-2025.00%
ABC200605P000900002020-06-02 9:31AM EDT90.000.300.000.000.00-10025.00%
ABC200605P000905002020-06-02 1:08PM EDT90.500.100.000.000.00-2025.00%
ABC200605P000910002020-06-01 10:11AM EDT91.000.350.000.000.00-9025.00%
ABC200605P000915002020-06-02 11:04AM EDT91.500.350.000.000.00-33025.00%
ABC200605P000920002020-06-01 10:46AM EDT92.000.550.000.000.00-1025.00%
ABC200605P000925002020-06-02 12:53PM EDT92.500.350.000.000.00-5012.50%
ABC200605P000930002020-06-02 12:58PM EDT93.000.300.000.000.00-10012.50%
ABC200605P000940002020-06-02 2:35PM EDT94.000.350.000.000.00-83012.50%
ABC200605P000950002020-06-02 3:22PM EDT95.000.350.000.000.00-18012.50%
ABC200605P000960002020-06-02 3:11PM EDT96.000.550.000.000.00-406.25%
ABC200605P000970002020-06-02 2:20PM EDT97.001.100.000.000.00-3206.25%
ABC200605P001000002020-06-01 12:22PM EDT100.004.860.000.000.00-400.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità