ANTM - Anthem, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200710C001900002020-07-01 1:47PM EDT190.0076.9077.8081.400.00-14163.97%
ANTM200710C002400002020-06-15 9:35AM EDT240.0021.6027.7031.400.00--1064.55%
ANTM200710C002500002020-06-29 9:30AM EDT250.0012.8117.4021.300.00--871.75%
ANTM200710C002525002020-06-15 9:48AM EDT252.5014.2016.0018.900.00--266.72%
ANTM200710C002550002020-07-06 11:50AM EDT255.0016.2714.1016.50+6.35+64.01%1461.45%
ANTM200710C002575002020-06-30 11:40AM EDT257.508.3011.7013.700.00-51351.78%
ANTM200710C002600002020-07-02 10:51AM EDT260.0012.509.3011.700.00-1050.10%
ANTM200710C002625002020-07-01 10:52AM EDT262.507.407.508.900.00-12940.23%
ANTM200710C002650002020-07-02 10:32AM EDT265.009.134.908.600.00-36051.37%
ANTM200710C002675002020-07-06 3:57PM EDT267.505.333.205.50-3.67-40.78%17037.62%
ANTM200710C002700002020-07-06 3:58PM EDT270.003.903.105.80-0.50-11.36%12049.98%
ANTM200710C002725002020-07-06 12:43PM EDT272.502.611.653.40-1.19-31.32%313039.20%
ANTM200710C002750002020-07-06 3:58PM EDT275.001.800.003.60+0.09+5.26%9048.34%
ANTM200710C002775002020-07-06 12:49PM EDT277.501.010.351.80-1.09-51.90%22038.62%
ANTM200710C002800002020-07-06 3:32PM EDT280.000.530.300.80-0.97-64.67%23432.72%
ANTM200710C002825002020-07-02 2:56PM EDT282.500.600.200.600.00-5034.38%
ANTM200710C002850002020-07-01 10:53AM EDT285.000.740.001.000.00-1544.92%
ANTM200710C002875002020-07-02 3:02PM EDT287.500.300.000.000.00-2012.50%
ANTM200710C002900002020-06-29 1:56PM EDT290.000.200.000.000.00-31212.50%
ANTM200710C002925002020-07-01 11:34AM EDT292.501.300.002.050.00-2458.47%
ANTM200710C002950002020-07-02 2:13PM EDT295.000.230.001.500.00-10957.67%
ANTM200710C002975002020-06-12 11:52AM EDT297.502.060.000.400.00-2653.42%
ANTM200710C003000002020-06-16 2:19PM EDT300.001.520.001.500.00-224465.33%
ANTM200710C003025002020-06-23 3:53PM EDT302.500.490.000.000.00-2425.00%
ANTM200710C003050002020-06-15 4:00PM EDT305.006.050.000.000.00-2425.00%
ANTM200710C003100002020-07-06 3:04PM EDT310.000.080.000.00-2.62-97.04%1725.00%
ANTM200710C003150002020-06-15 3:30PM EDT315.003.020.000.000.00--225.00%
Opções de vendapara10 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANTM200710P002000002020-06-24 2:03PM EDT200.000.500.002.050.00--1159.28%
ANTM200710P002150002020-06-26 1:44PM EDT215.000.780.004.300.00-66152.69%
ANTM200710P002200002020-06-26 3:40PM EDT220.001.210.000.200.00-1277.15%
ANTM200710P002300002020-06-29 10:08AM EDT230.001.170.000.650.00-22775.05%
ANTM200710P002350002020-07-01 3:11PM EDT235.000.400.000.000.00-47225.00%
ANTM200710P002375002020-06-29 2:04PM EDT237.501.720.000.450.00-51058.01%
ANTM200710P002400002020-07-06 3:41PM EDT240.000.250.000.50-0.35-58.33%117654.98%
ANTM200710P002425002020-07-06 10:03AM EDT242.500.250.150.60-0.05-16.67%1355.08%
ANTM200710P002450002020-06-30 11:24AM EDT245.002.400.001.700.00-31461.62%
ANTM200710P002475002020-07-06 2:21PM EDT247.500.400.301.10-3.50-89.74%10653.71%
ANTM200710P002500002020-07-06 2:19PM EDT250.000.500.351.10-0.30-37.50%24655.59%
ANTM200710P002525002020-07-06 11:24AM EDT252.500.570.350.85-0.28-32.94%10046.39%
ANTM200710P002550002020-07-06 9:30AM EDT255.001.030.001.00-1.27-55.22%11343.36%
ANTM200710P002575002020-07-06 2:18PM EDT257.501.100.001.25-1.55-58.49%31441.07%
ANTM200710P002600002020-07-06 3:13PM EDT260.001.650.501.70-0.22-11.76%1040.11%
ANTM200710P002625002020-07-06 3:16PM EDT262.502.301.002.20+0.24+11.65%32438.38%
ANTM200710P002650002020-07-06 3:18PM EDT265.003.100.553.00-0.11-3.43%10037.98%
ANTM200710P002675002020-07-06 11:56AM EDT267.503.403.205.20-0.79-18.85%2047.27%
ANTM200710P002700002020-07-02 10:27AM EDT270.004.603.604.90+0.40+9.52%2034.83%
ANTM200710P002725002020-07-01 10:06AM EDT272.509.025.406.700.00-583037.55%
ANTM200710P002750002020-07-06 9:41AM EDT275.007.206.909.20-0.99-12.09%3044.92%
ANTM200710P002775002020-07-02 3:39PM EDT277.5010.757.9011.300.00-50248.11%
ANTM200710P002800002020-06-23 11:24AM EDT280.0015.749.5012.700.00-1343.31%
ANTM200710P002825002020-06-15 4:00PM EDT282.5012.1011.4014.80-3.92-24.47%111244.04%
ANTM200710P002850002020-06-26 2:24PM EDT285.0028.6213.8017.200.00-101147.66%
ANTM200710P002875002020-06-26 10:07AM EDT287.5028.4016.6019.500.00-1649.44%
ANTM200710P002900002020-06-30 12:47PM EDT290.0031.1019.0022.800.00-1764.87%
ANTM200710P002950002020-07-02 3:14PM EDT295.0026.2523.9027.600.00-1071.39%
ANTM200710P002975002020-06-15 3:15PM EDT297.5011.6526.5029.700.00-2469.63%