CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CERN200619C000425002020-02-26 11:45AM EDT42.5031.5017.7019.900.00--50.00%
CERN200619C000450002020-03-02 1:13AM EDT45.0029.1016.9020.000.00--20.00%
CERN200619C000475002020-03-27 4:08AM EDT47.5026.7013.9017.700.00--40.00%
CERN200619C000500002020-04-29 12:05PM EDT50.0020.5020.0020.700.00-240.00%
CERN200619C000575002020-05-27 1:00PM EDT57.5010.2513.3014.300.00-1076.95%
CERN200619C000600002020-06-03 9:59AM EDT60.0013.4510.9011.800.00-202665.14%
CERN200619C000625002020-06-04 1:38PM EDT62.508.758.609.30-2.35-21.17%11553.42%
CERN200619C000650002020-06-04 11:06AM EDT65.007.246.206.90-1.01-12.24%1438944.63%
CERN200619C000675002020-06-04 9:30AM EDT67.505.434.104.60-0.82-13.12%641736.72%
CERN200619C000700002020-06-04 2:34PM EDT70.002.302.402.65-1.70-42.50%212,37331.96%
CERN200619C000725002020-06-04 3:29PM EDT72.500.931.051.20-1.29-58.11%6892828.39%
CERN200619C000750002020-06-04 3:14PM EDT75.000.300.300.45-0.65-68.42%672,89627.39%
CERN200619C000775002020-06-04 3:29PM EDT77.500.120.050.25-0.23-65.71%581,07931.54%
CERN200619C000800002020-06-02 1:21PM EDT80.000.080.000.100.00-270132.52%
CERN200619C000825002020-06-04 12:07PM EDT82.500.050.000.10-0.05-50.00%4061539.36%
CERN200619C000850002020-06-02 1:32PM EDT85.000.050.000.100.00-25571545.70%
CERN200619C000875002020-04-29 9:39AM EDT87.500.130.000.100.00-110151.76%
CERN200619C000900002020-05-29 2:24PM EDT90.000.050.000.100.00-9627251.76%
CERN200619C000950002020-04-22 2:04PM EDT95.000.100.000.100.00-6011161.72%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CERN200619P000300002020-05-13 7:07PM EDT30.000.250.000.000.00--150.00%
CERN200619P000325002020-04-28 3:57PM EDT32.500.300.000.050.00-22146.88%
CERN200619P000375002020-05-13 7:07PM EDT37.500.150.000.000.00--150.00%
CERN200619P000425002019-11-25 11:08AM EDT42.500.150.000.150.00--8115.23%
CERN200619P000450002020-04-28 3:54PM EDT45.000.400.000.100.00-322298.44%
CERN200619P000475002020-04-28 3:53PM EDT47.500.500.000.100.00--187.89%
CERN200619P000500002020-05-21 12:50PM EDT50.000.200.000.100.00-11477.73%
CERN200619P000525002020-05-13 11:56AM EDT52.500.350.000.100.00-152268.36%
CERN200619P000550002020-06-04 3:40PM EDT55.000.050.050.15-0.15-75.00%133366.02%
CERN200619P000575002020-05-21 12:50PM EDT57.500.300.050.300.00-19462.70%
CERN200619P000600002020-06-01 11:06AM EDT60.000.150.100.250.00-12,53552.44%
CERN200619P000625002020-06-03 9:44AM EDT62.500.160.150.350.00-13,42050.39%
CERN200619P000650002020-06-04 10:35AM EDT65.000.220.300.55-0.08-26.67%52,70845.22%
CERN200619P000675002020-06-04 2:46PM EDT67.500.600.450.65+0.17+39.53%953734.91%
CERN200619P000700002020-06-04 2:18PM EDT70.001.151.051.25+0.30+35.29%2124831.45%
CERN200619P000725002020-06-04 2:04PM EDT72.502.202.152.40+0.85+62.96%429429.59%
CERN200619P000750002020-06-03 12:10PM EDT75.002.743.804.200.00-31,52330.18%
CERN200619P000775002020-05-20 9:58AM EDT77.509.596.106.700.00-52240.92%
CERN200619P000800002020-05-28 3:46PM EDT80.009.108.409.000.00-82344.34%
CERN200619P000850002020-04-29 9:30AM EDT85.0012.6014.6015.200.00-2186.96%
CERN200619P000900002020-03-27 4:08AM EDT90.0014.7021.2022.000.00--0142.48%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità