ANTM - Anthem, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de fevereiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200221C001950002020-01-14 1:30PM EST195.00102.95100.95104.850.00--3144.53%
ANTM200221C002000002020-01-17 3:10PM EST200.00104.7095.9599.550.00-33222.41%
ANTM200221C002300002020-01-16 6:36PM EST230.0073.5965.9569.650.00--1159.08%
ANTM200221C002400002020-02-13 1:44PM EST240.0058.5057.7561.400.00---136.82%
ANTM200221C002450002020-02-04 10:12AM EST245.0029.8051.0054.550.00-88126.17%
ANTM200221C002500002020-02-12 9:44AM EST250.0040.7046.0049.950.00-37371.68%
ANTM200221C002550002020-02-03 10:32AM EST255.0017.0040.3043.850.00-1292.82%
ANTM200221C002600002020-02-04 10:12AM EST260.0016.7035.5038.850.00-142283.69%
ANTM200221C002650002020-02-12 12:33PM EST265.0027.5031.5533.850.00-1623074.59%
ANTM200221C002700002020-02-12 9:46AM EST270.0021.4526.3529.650.00-1831877.49%
ANTM200221C002750002020-02-14 11:53AM EST275.0024.8021.5523.90+4.65+23.08%2044556.96%
ANTM200221C002775002020-02-14 11:45AM EST277.5021.6219.1022.30+2.62+13.79%117863.82%
ANTM200221C002800002020-02-14 1:42PM EST280.0016.6017.6018.65-2.25-11.94%426743.90%
ANTM200221C002825002020-02-13 3:54PM EST282.5016.7515.1516.200.00-12114539.99%
ANTM200221C002850002020-02-14 12:57PM EST285.0013.0513.1013.70-1.97-13.12%217535.23%
ANTM200221C002875002020-02-14 2:02PM EST287.5010.1010.9011.40-0.60-5.61%717332.69%
ANTM200221C002900002020-02-14 3:23PM EST290.007.408.859.30-2.65-26.37%1421131.38%
ANTM200221C002925002020-02-14 3:39PM EST292.506.206.907.30-1.65-21.02%196029.77%
ANTM200221C002950002020-02-14 3:59PM EST295.005.435.155.50-0.57-9.50%2979428.39%
ANTM200221C002975002020-02-14 3:00PM EST297.503.053.704.05-1.93-38.76%1878927.98%
ANTM200221C003000002020-02-14 3:59PM EST300.002.662.492.71-1.04-28.11%7841626.49%
ANTM200221C003025002020-02-14 3:43PM EST302.501.551.611.77-1.10-41.51%409325.98%
ANTM200221C003050002020-02-14 1:50PM EST305.000.870.981.12-0.80-47.90%5018925.84%
ANTM200221C003075002020-02-14 10:51AM EST307.501.140.580.66-0.32-21.92%64825.56%
ANTM200221C003100002020-02-14 2:38PM EST310.000.260.320.39-0.54-67.50%539825.73%
ANTM200221C003125002020-02-14 12:12PM EST312.500.300.110.24-0.15-33.33%23626.37%
ANTM200221C003150002020-02-14 3:36PM EST315.000.080.060.14-0.34-80.95%76926.76%
ANTM200221C003175002020-02-14 3:25PM EST317.500.060.000.11-0.20-76.92%34128.61%
ANTM200221C003200002020-02-14 3:36PM EST320.000.020.000.05-0.04-66.67%2513127.93%
ANTM200221C003225002020-02-14 11:09AM EST322.500.070.000.08-0.01-12.50%4932.62%
ANTM200221C003250002020-02-06 12:21PM EST325.000.060.000.070.00-202034.57%
ANTM200221C003300002020-02-12 10:36AM EST330.000.110.000.030.00-34235.55%
ANTM200221C003350002020-01-24 1:36PM EST335.000.040.000.030.00--5040.23%
ANTM200221C003400002020-02-12 9:32AM EST340.000.190.000.030.00-16044.53%
ANTM200221C003500002020-01-29 9:37AM EST350.000.010.000.060.00-512053.13%
ANTM200221C003600002020-01-27 9:51AM EST360.000.160.000.050.00-5560.16%
Opções de vendapara21 de fevereiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200221P001900002020-02-03 3:46PM EST190.000.110.000.090.00--11142.97%
ANTM200221P002100002020-02-03 12:29PM EST210.000.270.000.090.00--1113.67%
ANTM200221P002200002020-01-22 3:48PM EST220.000.050.000.090.00--999.80%
ANTM200221P002250002020-02-07 2:20PM EST225.000.090.000.090.00-596192.97%
ANTM200221P002300002020-02-11 11:31AM EST230.000.050.000.090.00-10732386.33%
ANTM200221P002350002020-02-11 3:25PM EST235.000.060.000.030.00-11,21471.09%
ANTM200221P002400002020-02-13 12:10PM EST240.000.220.000.050.00-125768.75%
ANTM200221P002450002020-02-11 11:00AM EST245.000.240.000.040.00-112661.72%
ANTM200221P002500002020-02-13 3:48PM EST250.000.040.000.040.00-738755.47%
ANTM200221P002550002020-02-14 12:49PM EST255.000.030.020.06-0.06-66.67%3056053.91%
ANTM200221P002600002020-02-14 3:36PM EST260.000.050.040.07-0.06-54.55%3561251.37%
ANTM200221P002650002020-02-14 3:36PM EST265.000.100.050.13-0.28-73.68%570849.32%
ANTM200221P002700002020-02-14 3:42PM EST270.000.100.050.14-0.10-50.00%41,31443.07%
ANTM200221P002750002020-02-14 3:39PM EST275.000.200.140.21-0.13-39.39%1821838.87%
ANTM200221P002775002020-02-14 3:13PM EST277.500.310.160.28-0.10-24.39%2511837.31%
ANTM200221P002800002020-02-14 3:54PM EST280.000.340.300.35-0.22-39.29%3858435.21%
ANTM200221P002825002020-02-14 3:29PM EST282.500.620.390.47-0.11-15.07%1312233.55%
ANTM200221P002850002020-02-14 2:50PM EST285.000.840.560.65-0.13-13.40%44032.08%
ANTM200221P002875002020-02-14 3:57PM EST287.500.850.810.90-0.36-29.75%97030.62%
ANTM200221P002900002020-02-14 3:34PM EST290.001.551.161.27-0.12-7.19%1446329.37%
ANTM200221P002925002020-02-14 3:41PM EST292.502.001.661.81-0.10-4.76%3010628.36%
ANTM200221P002950002020-02-14 3:57PM EST295.002.542.412.58-0.66-20.63%568627.65%
ANTM200221P002975002020-02-14 2:55PM EST297.504.453.403.60+0.55+14.10%445227.04%
ANTM200221P003000002020-02-14 3:44PM EST300.005.304.604.950.00-532026.94%
ANTM200221P003025002020-02-14 12:52PM EST302.506.655.656.60+0.05+0.76%12427.20%
ANTM200221P003050002020-02-13 11:31AM EST305.009.507.708.550.00-13028.20%
ANTM200221P003075002020-02-14 12:57PM EST307.5010.959.6511.10-10.50-48.95%11733.84%
ANTM200221P003100002020-02-13 10:06AM EST310.0015.1511.9513.000.00-21231.91%
ANTM200221P003200002020-01-13 10:50AM EST320.0021.2019.9023.600.00--056.27%
ANTM200221P003300002020-01-06 1:16PM EST330.0033.1051.1555.050.00-50237.44%