ESRX - Express Scripts Holding Company

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESRX180126C000640002017-12-15 11:47PM EST64.005.726.958.450.00-220.00%
ESRX180126C000660002017-12-27 10:52AM EST66.009.347.4011.050.00-26360.00%
ESRX180126C000690002017-12-29 10:27AM EST69.006.475.956.45+0.13+2.05%120.00%
ESRX180126C000700002018-01-19 11:50PM EST70.0010.258.3512.450.00-33160.84%
ESRX180126C000705002017-12-15 11:47PM EST70.502.602.603.100.00-330.00%
ESRX180126C000710002018-01-11 9:41AM EST71.0010.009.7010.200.00-1070.70%
ESRX180126C000715002017-12-15 11:47PM EST71.502.281.962.580.00-500.00%
ESRX180126C000725002018-01-10 3:44PM EST72.507.926.9510.850.00-2680.96%
ESRX180126C000735002018-01-17 10:55AM EST73.507.205.108.550.00-118108.40%
ESRX180126C000740002018-01-02 10:01AM EST74.002.862.823.100.00-120.00%
ESRX180126C000745002018-01-05 12:40PM EST74.502.062.462.73-0.05-2.37%130.00%
ESRX180126C000750002018-01-12 10:50AM EST75.006.784.308.00+1.40+26.02%150168130.81%
ESRX180126C000755002018-01-09 11:34AM EST75.503.004.007.850.00-2659.77%
ESRX180126C000765002018-01-10 11:26AM EST76.504.403.806.450.00-31261.72%
ESRX180126C000770002018-01-19 10:15AM EST77.003.492.633.65-0.77-18.08%1480.00%
ESRX180126C000775002018-01-18 12:51PM EST77.502.902.253.600.00-7160.00%
ESRX180126C000785002018-01-10 11:26AM EST78.502.702.684.000.00-242951.66%
ESRX180126C000790002018-01-22 3:44PM EST79.002.302.182.60+0.78+51.32%1513637.89%
ESRX180126C000800002018-01-22 1:47PM EST80.001.501.411.60+0.43+40.19%10311327.78%
ESRX180126C000810002018-01-22 3:54PM EST81.000.850.750.86+0.25+41.67%9812123.58%
ESRX180126C000820002018-01-22 2:36PM EST82.000.420.330.40+0.06+16.67%943422.32%
ESRX180126C000830002018-01-22 9:30AM EST83.000.080.120.17-0.12-60.00%641522.56%
ESRX180126C000835002018-01-19 11:50PM EST83.500.090.010.130.00-65024.12%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESRX180126P000550002017-12-15 11:47PM EST55.000.100.070.170.00-1515188.28%
ESRX180126P000600002018-01-19 11:50PM EST60.000.030.000.040.00-10117.19%
ESRX180126P000620002017-12-15 11:47PM EST62.000.820.240.410.00-1010166.21%
ESRX180126P000625002017-12-15 11:47PM EST62.500.880.250.450.00-1020164.84%
ESRX180126P000630002018-01-08 9:50AM EST63.000.100.000.330.00-42137.70%
ESRX180126P000635002018-01-10 3:31PM EST63.500.030.000.340.00-11134.77%
ESRX180126P000640002018-01-22 6:53PM EST64.000.030.030.130.00-10114.84%
ESRX180126P000645002018-01-22 3:41PM EST64.500.030.030.13-0.22-88.00%21111.72%
ESRX180126P000650002018-01-22 6:53PM EST65.000.030.030.130.00-20108.59%
ESRX180126P000660002018-01-09 10:36AM EST66.000.130.000.400.00-55120.90%
ESRX180126P000670002018-01-04 2:12PM EST67.000.200.110.200.00-2051107.81%
ESRX180126P000675002017-12-15 11:47PM EST67.501.160.701.020.00-100160.45%
ESRX180126P000680002017-12-29 11:51PM EST68.000.410.270.430.00-11121.00%
ESRX180126P000685002018-01-16 12:00PM EST68.500.070.000.090.00-33278.52%
ESRX180126P000690002017-12-15 11:47PM EST69.001.401.001.390.00-100164.26%
ESRX180126P000700002017-12-29 2:27PM EST70.000.520.440.62-0.08-13.33%213118.07%
ESRX180126P000710002017-12-15 11:47PM EST71.001.981.622.140.00-10174.51%
ESRX180126P000715002017-12-15 11:47PM EST71.502.191.782.380.00-10177.15%
ESRX180126P000720002018-01-22 11:08AM EST72.000.050.070.13-0.77-93.90%20867.19%
ESRX180126P000725002018-01-18 10:04AM EST72.500.100.020.100.00-101158.20%
ESRX180126P000730002018-01-11 9:42AM EST73.000.120.000.700.00-13082.03%
ESRX180126P000735002018-01-16 2:18PM EST73.500.130.010.120.00-25025153.13%
ESRX180126P000740002018-01-22 3:04PM EST74.000.070.080.13-0.03-30.00%13755.08%
ESRX180126P000745002017-12-22 11:46PM EST74.502.011.852.14-0.68-28.10%318140.58%
ESRX180126P000750002018-01-17 2:50PM EST75.000.120.030.140.00-12451.76%
ESRX180126P000755002018-01-03 9:48AM EST75.501.881.231.530.00-25106.93%
ESRX180126P000770002018-01-22 3:05PM EST77.000.130.120.16-0.17-56.67%205239.45%
ESRX180126P000775002018-01-18 10:14AM EST77.500.380.150.290.00-15043.07%
ESRX180126P000780002018-01-19 11:09AM EST78.000.450.200.360.00-6111042.19%
ESRX180126P000785002018-01-22 3:38PM EST78.500.180.170.23-0.23-56.10%5512931.93%
ESRX180126P000790002018-01-22 3:16PM EST79.000.250.200.26-0.25-50.00%104829.10%
ESRX180126P000800002018-01-22 1:42PM EST80.000.440.330.42-0.39-46.99%2211625.78%
ESRX180126P000810002018-01-22 3:39PM EST81.000.760.620.73-0.58-43.28%1124823.29%
ESRX180126P000820002018-01-19 11:50PM EST82.002.111.352.210.00-34150.93%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines