ESRX - Express Scripts Holding Company

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ESRX171222C000565002017-11-10 11:45PM EST56.504.853.506.400.00-10100.00%
ESRX171222C000575002017-11-29 4:27PM EST57.504.453.857.400.00-550.00%
ESRX171222C000600002017-12-11 10:11AM EST60.008.609.6513.450.00-5255178.71%
ESRX171222C000605002017-11-21 2:16PM EST60.502.330.782.820.00-1000.00%
ESRX171222C000610002017-11-29 9:40AM EST61.002.802.723.45+0.60+27.27%160.00%
ESRX171222C000615002017-11-24 12:56PM EST61.501.870.002.140.00-330.00%
ESRX171222C000620002017-12-01 9:31AM EST62.003.102.963.80+1.10+55.00%580.00%
ESRX171222C000625002017-12-04 9:49AM EST62.505.255.158.20+2.05+64.06%5110.00%
ESRX171222C000630002017-12-14 1:42PM EST63.006.426.7510.450.00-5014252.34%
ESRX171222C000635002017-12-07 9:30AM EST63.505.333.554.75+4.16+355.56%1050.00%
ESRX171222C000640002017-12-11 9:42AM EST64.004.605.859.400.00-85650.39%
ESRX171222C000645002017-12-14 2:06PM EST64.504.375.558.850.00-51655.08%
ESRX171222C000650002017-12-15 10:30AM EST65.007.106.307.05+3.50+97.22%31872.75%
ESRX171222C000655002017-12-14 2:06PM EST65.503.414.157.650.00-53111.48%
ESRX171222C000660002017-12-01 10:56AM EST66.001.100.771.53+0.40+57.14%140.00%
ESRX171222C000665002017-12-05 2:34PM EST66.502.871.932.55+2.87-260.00%
ESRX171222C000670002017-12-08 11:44PM EST67.002.412.032.470.00-100.00%
ESRX171222C000675002017-12-15 3:22PM EST67.504.103.654.80+2.32+130.34%150362.16%
ESRX171222C000680002017-12-15 11:47PM EST68.001.873.154.450.00-3362.84%
ESRX171222C000685002017-12-05 2:34PM EST68.501.700.891.35+1.70-14170.00%
ESRX171222C000690002017-12-13 2:10PM EST69.001.502.262.930.00-394935.25%
ESRX171222C000695002017-12-15 11:47PM EST69.501.581.422.430.00-2231.01%
ESRX171222C000700002017-12-05 9:56AM EST70.001.000.450.81+1.00-2120.00%
ESRX171222C000705002017-12-15 11:47PM EST70.501.421.391.640.00-6928.37%
ESRX171222C000710002017-12-15 11:47PM EST71.001.281.081.300.00-25127.44%
ESRX171222C000715002017-12-15 11:47PM EST71.500.870.791.000.00-39026.66%
ESRX171222C000720002017-12-15 11:47PM EST72.000.740.570.750.00-13026.07%
ESRX171222C000725002017-12-15 11:47PM EST72.500.470.390.580.00-19226.66%
ESRX171222C000730002017-12-15 11:47PM EST73.000.380.270.430.00-55026.81%
ESRX171222C000735002017-12-15 11:47PM EST73.500.270.160.320.00-7027.20%
ESRX171222C000740002017-12-15 11:47PM EST74.000.230.120.240.00-8027.83%
ESRX171222C000750002017-12-15 11:47PM EST75.000.140.050.150.00-12029.98%
Options de ventepour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ESRX171222P000450002017-11-29 4:27PM EST45.000.030.000.630.00-21217.58%
ESRX171222P000500002017-12-08 9:43AM EST50.000.010.000.14-0.16-94.12%1233134.38%
ESRX171222P000530002017-11-29 4:27PM EST53.000.300.100.630.00-6231156.64%
ESRX171222P000550002017-12-14 2:22PM EST55.000.080.000.250.00-18375113.09%
ESRX171222P000555002017-12-04 9:56AM EST55.500.570.000.67+0.16+39.02%11134.18%
ESRX171222P000560002017-11-20 1:18PM EST56.000.590.001.360.00-152156.54%
ESRX171222P000565002017-11-29 4:27PM EST56.500.400.200.750.00-40138.09%
ESRX171222P000570002017-12-15 2:49PM EST57.000.030.000.17-0.02-40.00%415293.36%
ESRX171222P000575002017-11-28 10:40AM EST57.500.780.340.86+0.08+11.43%1011138.67%
ESRX171222P000580002017-11-29 9:37AM EST58.000.670.420.81-0.36-34.95%111135.45%
ESRX171222P000585002017-12-04 9:56AM EST58.500.660.120.79-0.17-20.48%11120.80%
ESRX171222P000590002017-12-15 11:49AM EST59.000.080.000.07-0.07-46.67%903570.70%
ESRX171222P000600002017-12-07 12:58PM EST60.000.300.000.39-0.83-73.45%310488.67%
ESRX171222P000610002017-12-15 12:53PM EST61.000.050.000.12-1.71-97.16%3565.23%
ESRX171222P000615002017-11-24 12:56PM EST61.501.991.392.570.00-550166.26%
ESRX171222P000620002017-12-15 2:49PM EST62.000.070.000.14-1.10-94.02%4461.33%
ESRX171222P000625002017-12-15 10:28AM EST62.500.050.050.13-0.08-61.54%221961.13%
ESRX171222P000630002017-12-07 6:43PM EST63.000.510.380.590.00-1087.70%
ESRX171222P000655002017-12-14 9:30AM EST65.500.400.010.110.00-118745.22%
ESRX171222P000660002017-11-22 10:16AM EST66.004.013.906.250.00-11214.75%
ESRX171222P000665002017-12-15 10:09AM EST66.500.110.000.14-0.12-52.17%61441.41%
ESRX171222P000670002017-12-15 3:46PM EST67.000.120.000.12-0.22-64.71%291536.72%
ESRX171222P000675002017-12-15 3:46PM EST67.500.150.050.15-0.25-62.50%157235.55%
ESRX171222P000680002017-12-15 3:46PM EST68.000.180.090.16-0.32-64.00%321032.72%
ESRX171222P000685002017-12-15 11:47PM EST68.500.220.130.230.00-7515032.81%
ESRX171222P000690002017-12-15 3:46PM EST69.000.280.160.27-0.36-56.25%141130.86%
ESRX171222P000695002017-12-15 3:46PM EST69.500.350.230.37-0.73-67.59%154130.66%
ESRX171222P000700002017-12-15 1:15PM EST70.000.500.330.49-0.55-52.38%1217930.27%
ESRX171222P000705002017-12-15 11:47PM EST70.500.540.460.630.00-1229.59%
ESRX171222P000710002017-12-15 11:47PM EST71.000.780.630.820.00-1229.44%
ESRX171222P000720002017-12-15 11:47PM EST72.001.171.081.310.00-37029.15%
ESRX171222P000725002017-12-15 11:47PM EST72.501.491.401.630.00-171029.59%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages