ESRX - Express Scripts Holding Company

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ESRX180720C000650002018-07-10 10:37AM EDT65.0015.3514.7517.30+15.35+100.00%132179.49%
ESRX180720C000700002018-07-12 12:53PM EDT70.0011.809.9011.95+11.80+100.00%2181127.05%
ESRX180720C000725002018-07-02 12:28PM EDT72.505.377.559.45+5.37+100.00%10392107.52%
ESRX180720C000750002018-07-16 9:58AM EDT75.006.435.107.00+6.43+93.19%101,10885.55%
ESRX180720C000755002018-06-19 12:44PM EDT75.505.903.258.00+5.90+100.00%202083.50%
ESRX180720C000775002018-07-16 1:39PM EDT77.503.912.654.60+3.91+87.87%402,73862.45%
ESRX180720C000785002018-07-09 11:09AM EDT78.502.721.423.80+2.72+100.00%1150.64%
ESRX180720C000790002018-07-13 9:49AM EDT79.003.051.582.98+3.05+100.00%12750.00%
ESRX180720C000795002018-06-27 9:42AM EDT79.501.660.702.97+1.66+100.00%1179.49%
ESRX180720C000800002018-07-13 3:08PM EDT80.001.670.932.00+1.67+100.00%1822,35358.01%
ESRX180720C000805002018-07-13 2:34PM EDT80.502.000.522.36+2.00+100.00%65075.93%
ESRX180720C000810002018-07-12 1:29PM EDT81.002.100.241.94+2.10+100.00%31869.97%
ESRX180720C000815002018-07-16 9:47AM EDT81.500.750.001.65+0.75+50.00%101067.38%
ESRX180720C000820002018-07-16 10:36AM EDT82.000.400.111.60+0.40+47.62%302271.68%
ESRX180720C000825002018-07-17 9:32AM EDT82.500.420.000.63+0.12+40.00%176645.22%
ESRX180720C000830002018-07-16 10:34AM EDT83.000.200.050.57+0.20+46.51%3928347.56%
ESRX180720C000835002018-07-16 11:47AM EDT83.500.150.050.48+0.15+42.86%209248.24%
ESRX180720C000850002018-07-17 10:00AM EDT85.000.050.020.31-0.02-28.57%663951.66%
ESRX180720C000875002018-07-13 11:49PM EDT87.500.100.004.750.00-2525150.59%
ESRX180720C000900002018-07-11 10:00AM EDT90.000.210.000.28+0.21+100.00%115569.14%
ESRX180720C000950002018-06-26 9:38AM EDT95.000.540.000.70+0.54+100.00%1139113.28%
ESRX180720C001000002018-07-11 10:00AM EDT100.000.200.001.00+0.20+100.00%175149.90%
ESRX180720C001050002018-06-14 11:31AM EDT105.000.070.004.75+0.07+100.00%44271.88%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ESRX180720P000350002018-06-08 3:58PM EDT35.000.110.002.12+0.11+100.00%5959558.20%
ESRX180720P000400002018-06-29 3:24PM EDT40.000.060.000.55+0.06+100.00%154240361.33%
ESRX180720P000500002018-06-14 11:31AM EDT50.000.100.004.75+0.10+100.00%814446.00%
ESRX180720P000550002018-07-11 10:00AM EDT55.000.230.002.12+0.23+100.00%13291.99%
ESRX180720P000600002018-06-25 3:07PM EDT60.000.100.000.55+0.10+100.00%51323170.70%
ESRX180720P000650002018-07-11 10:12AM EDT65.000.050.000.55+0.05+100.00%5772131.25%
ESRX180720P000675002018-07-16 11:43AM EDT67.500.050.000.70+0.05+50.00%1680118.75%
ESRX180720P000700002018-07-17 9:32AM EDT70.000.200.000.20+0.14+233.33%11,29074.61%
ESRX180720P000725002018-07-17 10:08AM EDT72.500.110.050.640.00-10155078.91%
ESRX180720P000740002018-07-11 9:41AM EDT74.000.500.000.67+0.50+100.00%561,42066.31%
ESRX180720P000750002018-07-16 9:58AM EDT75.000.310.000.15+0.31+155.00%1072346.29%
ESRX180720P000760002018-06-18 1:29PM EDT76.000.900.050.95+0.90+100.00%3357.91%
ESRX180720P000765002018-07-11 11:30AM EDT76.500.500.001.02+0.50+100.00%2653.81%
ESRX180720P000770002018-07-13 11:49PM EDT77.000.480.001.090.00-8531,96850.59%
ESRX180720P000775002018-07-16 10:21AM EDT77.500.220.051.05+0.22+73.33%1079863.97%
ESRX180720P000780002018-07-11 9:57AM EDT78.000.750.051.01+0.75+100.00%7974357.03%
ESRX180720P000785002018-07-11 9:30AM EDT78.500.780.030.46+0.78+100.00%4932.72%
ESRX180720P000790002018-07-09 9:50AM EDT79.000.900.021.00+0.90+100.00%42344.97%
ESRX180720P000795002018-07-13 11:49PM EDT79.501.250.011.230.00-1145.61%
ESRX180720P000800002018-07-13 3:43PM EDT80.000.500.241.60+0.50+100.00%15537449.61%
ESRX180720P000805002018-07-17 9:42AM EDT80.501.000.371.49+0.11+12.36%410338.48%
ESRX180720P000810002018-07-17 9:32AM EDT81.000.800.451.79-3.70-82.22%9338.72%
ESRX180720P000825002018-07-16 1:39PM EDT82.502.040.872.95+2.04+137.84%12843.07%
ESRX180720P000835002018-07-16 9:58AM EDT83.502.751.664.60+2.75+110.00%2775.05%
ESRX180720P000850002018-07-13 1:02PM EDT85.002.452.065.20+2.45+100.00%35152.15%
ESRX180720P000875002018-07-13 11:49PM EDT87.505.173.658.300.00-3097.66%
ESRX180720P000900002018-06-20 10:08AM EDT90.009.776.7011.25+9.77+100.00%21134.47%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages