Italia markets close in 4 hours 39 minutes

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
104,48+4,29 (+4,28%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200807C000910002020-07-20 12:14AM EDT91.0013.460.000.000.00--10.00%
ABC200807C000940002020-07-13 9:35AM EDT94.006.450.000.000.00-300.00%
ABC200807C000945002020-07-09 11:48AM EDT94.504.800.000.000.00-220.00%
ABC200807C000950002020-07-09 11:56AM EDT95.004.700.000.000.00-220.00%
ABC200807C000960002020-07-08 12:07PM EDT96.004.870.000.000.00--00.00%
ABC200807C000965002020-07-09 11:56AM EDT96.503.900.000.000.00-440.00%
ABC200807C000970002020-07-23 3:52PM EDT97.008.050.000.000.00-140.00%
ABC200807C000975002020-07-13 3:45PM EDT97.504.300.000.000.00-420.00%
ABC200807C000980002020-08-03 12:29PM EDT98.006.130.000.000.00-230.00%
ABC200807C000985002020-07-10 11:44AM EDT98.503.600.000.000.00-400.00%
ABC200807C000990002020-07-07 2:27PM EDT99.004.300.000.000.00-800.00%
ABC200807C000995002020-08-03 2:30PM EDT99.505.600.000.000.00-25290.00%
ABC200807C001000002020-08-03 11:15AM EDT100.004.700.000.000.00-600.00%
ABC200807C001010002020-08-03 9:31AM EDT101.002.550.000.000.00-3170.00%
ABC200807C001020002020-08-03 9:46AM EDT102.003.000.000.000.00-10160.00%
ABC200807C001030002020-08-03 3:59PM EDT103.003.060.000.000.00-7200.00%
ABC200807C001040002020-08-03 3:57PM EDT104.002.450.000.000.00-3100.00%
ABC200807C001050002020-08-03 3:57PM EDT105.001.950.000.000.00-37551.56%
ABC200807C001060002020-08-03 2:55PM EDT106.001.300.000.000.00-17483.13%
ABC200807C001070002020-08-03 3:21PM EDT107.001.200.000.000.00-6596.25%
ABC200807C001080002020-08-03 3:59PM EDT108.000.880.000.000.00-16626.25%
ABC200807C001090002020-08-03 3:15PM EDT109.000.620.000.000.00-113712.50%
ABC200807C001100002020-08-03 2:50PM EDT110.000.550.000.000.00-63312.50%
ABC200807C001110002020-08-03 11:37AM EDT111.000.300.000.000.00-62512.50%
ABC200807C001140002020-08-03 2:18PM EDT114.000.100.000.000.00-5525.00%
ABC200807C001150002020-07-20 9:40AM EDT115.000.200.000.000.00-3325.00%
ABC200807C001200002020-07-20 12:14AM EDT120.000.150.000.000.00--125.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABC200807P000800002020-07-31 3:02PM EDT80.000.050.000.000.00-1150.00%
ABC200807P000850002020-07-31 3:03PM EDT85.000.150.000.000.00-2050.00%
ABC200807P000890002020-07-31 3:49PM EDT89.000.250.000.000.00-5025.00%
ABC200807P000900002020-08-03 3:59PM EDT90.000.130.000.000.00-1025.00%
ABC200807P000910002020-07-28 2:45PM EDT91.000.350.000.000.00-13725.00%
ABC200807P000920002020-07-31 3:49PM EDT92.000.500.000.000.00-13725.00%
ABC200807P000930002020-08-03 11:55AM EDT93.000.140.000.000.00-32025.00%
ABC200807P000935002020-08-03 1:28PM EDT93.500.200.000.000.00-11325.00%
ABC200807P000940002020-08-03 2:18PM EDT94.000.250.000.000.00-5025.00%
ABC200807P000945002020-08-03 2:32PM EDT94.500.200.000.000.00-282525.00%
ABC200807P000950002020-08-03 3:59PM EDT95.000.150.000.000.00-122725.00%
ABC200807P000955002020-07-29 10:41AM EDT95.500.750.000.000.00-51925.00%
ABC200807P000960002020-08-03 11:12AM EDT96.000.400.000.000.00-1025.00%
ABC200807P000965002020-08-03 2:35PM EDT96.500.300.000.000.00-4025.00%
ABC200807P000970002020-08-03 3:25PM EDT97.000.300.000.000.00-33112.50%
ABC200807P000975002020-08-03 9:37AM EDT97.500.900.000.000.00-1012.50%
ABC200807P000980002020-08-03 3:31PM EDT98.000.300.000.000.00-1012.50%
ABC200807P000985002020-08-03 2:34PM EDT98.500.550.000.000.00-3812.50%
ABC200807P000990002020-08-03 3:31PM EDT99.000.450.000.000.00-43512.50%
ABC200807P000995002020-08-03 2:33PM EDT99.500.750.000.000.00-3012.50%
ABC200807P001000002020-08-03 2:34PM EDT100.000.850.000.000.00-19012.50%
ABC200807P001010002020-08-03 2:43PM EDT101.001.100.000.000.00-7216.25%
ABC200807P001020002020-08-03 10:32AM EDT102.002.000.000.000.00-456.25%
ABC200807P001030002020-08-03 3:48PM EDT103.001.600.000.000.00-653.13%
ABC200807P001040002020-08-03 3:56PM EDT104.002.150.000.000.00-1081051.56%
ABC200807P001050002020-08-03 3:55PM EDT105.002.590.000.000.00-500.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità