ANTM - Anthem, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de janeiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200131C002750002019-12-16 12:02AM EST275.0024.2028.8032.400.00-20117.80%
ANTM200131C002800002020-01-15 10:11AM EST280.0024.4523.0027.000.00-38100.22%
ANTM200131C002825002020-01-23 3:57PM EST282.5022.8821.1522.150.00-101087.33%
ANTM200131C002850002020-01-23 3:19PM EST285.0020.4118.9020.550.00-171684.99%
ANTM200131C002875002020-01-23 3:30PM EST287.5018.3016.7517.750.00-51078.38%
ANTM200131C002900002020-01-17 11:45AM EST290.0016.6514.6515.450.00-32173.46%
ANTM200131C002925002020-01-23 3:36PM EST292.5014.5512.7013.250.00-11569.04%
ANTM200131C002950002020-01-15 1:06PM EST295.0013.7010.8511.500.00-162965.99%
ANTM200131C002975002020-01-14 1:10PM EST297.509.659.009.800.00-11562.54%
ANTM200131C003000002020-01-22 1:13PM EST300.009.157.758.400.00-638061.38%
ANTM200131C003025002020-01-22 1:13PM EST302.507.756.356.900.00-482658.66%
ANTM200131C003050002020-01-23 3:54PM EST305.006.104.955.300.00-344254.74%
ANTM200131C003075002020-01-23 10:24AM EST307.505.003.904.200.00-584452.78%
ANTM200131C003100002020-01-24 9:37AM EST310.003.713.003.25+0.46+14.15%1210250.95%
ANTM200131C003125002020-01-23 10:02AM EST312.502.782.222.450.00-234850.12%
ANTM200131C003150002020-01-23 3:58PM EST315.002.111.661.820.00-27348.66%
ANTM200131C003175002020-01-23 3:58PM EST317.501.611.171.300.00-422147.12%
ANTM200131C003200002020-01-23 3:03PM EST320.001.100.800.900.00-5119145.68%
ANTM200131C003225002020-01-22 1:46PM EST322.500.740.520.670.00-95845.53%
ANTM200131C003250002020-01-24 9:43AM EST325.000.470.310.45-0.09-16.07%31544.48%
ANTM200131C003275002020-01-22 9:39AM EST327.500.330.210.370.00---45.56%
ANTM200131C003300002020-01-23 10:23AM EST330.000.240.120.210.00-98143.60%
ANTM200131C003325002020-01-13 10:18AM EST332.500.350.110.200.00--345.80%
ANTM200131C003400002020-01-15 2:27PM EST340.000.160.000.160.00--1151.37%
ANTM200131C003450002020-01-23 3:55PM EST345.000.01-0.150.00---55.47%
Opções de vendapara31 de janeiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200131P002250002020-01-22 11:12AM EST225.000.020.010.080.00-3184.38%
ANTM200131P002350002019-12-16 12:02AM EST235.001.270.000.210.00--080.27%
ANTM200131P002500002020-01-23 3:55PM EST250.000.030.070.500.00-1002071.58%
ANTM200131P002550002020-01-23 3:56PM EST255.000.060.090.180.00-531157.32%
ANTM200131P002575002019-12-20 1:09PM EST257.501.050.060.200.00-1153.81%
ANTM200131P002600002020-01-23 3:23PM EST260.000.120.160.500.00-105059.28%
ANTM200131P002625002020-01-17 9:30AM EST262.500.370.150.400.00-1153.91%
ANTM200131P002650002019-12-16 12:02AM EST265.005.750.001.180.00--058.89%
ANTM200131P002675002020-01-21 11:08AM EST267.500.210.260.340.00-1849.02%
ANTM200131P002700002020-01-23 3:43PM EST270.000.300.300.370.00-210046.24%
ANTM200131P002725002020-01-23 11:37AM EST272.500.480.340.480.00-101045.17%
ANTM200131P002750002020-01-22 10:19AM EST275.000.600.470.580.00-152743.36%
ANTM200131P002775002020-01-15 3:48PM EST277.501.250.580.720.00-243541.75%
ANTM200131P002800002020-01-22 3:35PM EST280.000.790.780.890.00-43040.04%
ANTM200131P002825002020-01-15 3:48PM EST282.501.241.001.130.00-101938.62%
ANTM200131P002850002020-01-22 1:51PM EST285.001.211.221.410.00-41436.96%
ANTM200131P002875002020-01-22 9:57AM EST287.501.871.611.740.00-61635.06%
ANTM200131P002900002020-01-23 2:09PM EST290.002.002.042.220.00-63333.61%
ANTM200131P002925002020-01-22 9:57AM EST292.502.872.452.790.00-113831.87%
ANTM200131P002950002020-01-23 2:21PM EST295.003.002.953.250.00-192628.35%
ANTM200131P002975002020-01-23 3:49PM EST297.503.583.904.200.00-343926.88%
ANTM200131P003000002020-01-23 11:54AM EST300.005.004.805.150.00-66623.76%
ANTM200131P003025002020-01-23 3:49PM EST302.505.335.856.150.00-646918.25%
ANTM200131P003050002020-01-23 10:51AM EST305.007.506.907.450.00-4200.00%
ANTM200131P003075002020-01-23 1:38PM EST307.508.708.308.750.00-62990.00%
ANTM200131P003100002020-01-23 1:32PM EST310.0010.409.9510.350.00-390.00%
ANTM200131P003125002020-01-23 11:38AM EST312.5011.5011.5012.400.00-11180.00%
ANTM200131P003150002020-01-23 12:47PM EST315.0014.2013.4014.250.00-6220.00%
ANTM200131P003175002020-01-23 2:20PM EST317.5015.3015.1516.200.00-11190.00%
ANTM200131P003200002020-01-09 10:06AM EST320.0015.9517.5518.300.00--20.00%