Italia Markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
102,10+0,49 (+0,48%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200814C000950002020-07-09 11:42AM EDT95.004.706.909.200.00-2262.06%
ABC200814C000960002020-07-15 2:08PM EDT96.008.276.007.400.00-1164.84%
ABC200814C000970002020-08-07 10:54AM EDT97.004.604.005.60+0.80+21.05%1139.21%
ABC200814C000990002020-07-31 3:12PM EDT99.007.103.604.000.00-51237.72%
ABC200814C001000002020-08-06 12:53PM EDT100.002.942.903.200.00-11035.38%
ABC200814C001010002020-08-07 3:30PM EDT101.002.022.252.45-0.08-3.81%1432.96%
ABC200814C001020002020-08-07 3:42PM EDT102.001.521.702.00-0.02-1.30%42134.57%
ABC200814C001030002020-08-07 2:13PM EDT103.000.951.201.50-1.35-58.70%103033.84%
ABC200814C001040002020-08-07 3:55PM EDT104.000.800.801.10+0.05+6.67%226533.40%
ABC200814C001050002020-08-07 3:57PM EDT105.000.500.500.65-0.05-9.09%35830.18%
ABC200814C001060002020-08-07 2:48PM EDT106.000.300.300.45-0.85-73.91%82730.47%
ABC200814C001070002020-08-05 3:59PM EDT107.000.600.150.300.00-133430.57%
ABC200814C001080002020-08-05 9:51AM EDT108.000.200.050.250.00-15232.86%
ABC200814C001090002020-08-06 2:55PM EDT109.000.090.000.200.00-25434.57%
ABC200814C001100002020-08-06 9:30AM EDT110.000.100.000.100.00-112232.72%
ABC200814C001110002020-08-03 2:42PM EDT111.000.700.000.150.00-43038.97%
ABC200814C001120002020-08-05 11:04AM EDT112.000.100.000.150.00-21042.19%
ABC200814C001130002020-08-03 2:40PM EDT113.000.350.000.150.00-1445.31%
ABC200814C001200002020-07-22 3:45PM EDT120.000.150.000.250.00-1163.28%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200814P000800002020-07-31 2:17PM EDT80.000.180.000.150.00-9985.16%
ABC200814P000850002020-07-31 2:17PM EDT85.000.330.000.250.00-31472.46%
ABC200814P000890002020-08-04 12:05PM EDT89.000.130.000.250.00-2857.03%
ABC200814P000900002020-08-05 9:41AM EDT90.000.070.000.050.00-12345.31%
ABC200814P000910002020-08-03 11:43AM EDT91.000.300.000.250.00-51857.23%
ABC200814P000920002020-08-03 11:44AM EDT92.000.350.000.200.00-57050.29%
ABC200814P000930002020-08-03 3:58PM EDT93.000.300.050.200.00-51346.19%
ABC200814P000940002020-08-04 12:14PM EDT94.000.350.100.200.00-1541.99%
ABC200814P000945002020-07-10 10:14AM EDT94.503.900.100.250.00-2042.29%
ABC200814P000955002020-07-28 1:15PM EDT95.501.100.200.350.00-8741.75%
ABC200814P000960002020-08-07 3:33PM EDT96.000.350.000.40-0.60-63.16%4941.11%
ABC200814P000965002020-08-07 2:36PM EDT96.500.400.300.45-0.65-61.90%11640.23%
ABC200814P000970002020-08-07 1:39PM EDT97.000.500.350.55+0.20+66.67%7740.58%
ABC200814P000975002020-08-07 3:33PM EDT97.500.600.400.60-0.44-42.31%111939.31%
ABC200814P000985002020-08-07 3:48PM EDT98.500.750.600.85+0.15+25.00%20939.65%
ABC200814P000990002020-08-07 3:55PM EDT99.000.800.750.95-0.40-33.33%181838.79%
ABC200814P000995002020-08-07 2:15PM EDT99.501.150.851.10-2.35-67.14%122638.72%
ABC200814P001000002020-08-07 3:55PM EDT100.001.101.001.25+0.35+46.67%286138.31%
ABC200814P001010002020-08-05 9:51AM EDT101.001.801.401.65+1.00+125.00%22838.43%
ABC200814P001020002020-08-03 10:25AM EDT102.001.301.202.050.00-10637.26%
ABC200814P001030002020-08-03 10:32AM EDT103.003.302.352.600.00-51437.40%
ABC200814P001040002020-08-05 11:09AM EDT104.002.701.953.400.00-3940.89%
ABC200814P001050002020-08-05 11:27AM EDT105.003.203.504.100.00-141241.50%
ABC200814P001090002020-07-13 11:04AM EDT109.0012.107.007.900.00--1058.15%
ABC200814P001110002020-07-30 1:27PM EDT111.009.608.6010.100.00-51051.47%
ABC200814P001140002020-08-05 11:09AM EDT114.0010.7011.9013.600.00-3375.64%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità