Marchés français ouverture 4 h 22 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 348,71 +561,33 (+1,45 %) EUR/USD
1,0877 +0,0005 (+0,04 %) HANG SENG
19 612,29 +58,68 (+0,30 %) Bitcoin EUR
61 311,29 -300,12 (-0,49 %)
Abbott Laboratories (ABT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 5 | 56.25% |
| ABT240531C00120000 | 2024-05-02 12:27PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 56.49% |
| ABT240607C00120000 | 2024-04-29 11:12AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.89 | 0.00 | - | - | 1 | 54.83% |
| ABT240614C00120000 | 2024-05-08 11:02AM EDT | 2024-06-14 | 0.32 | 0.00 | 0.21 | 0.00 | - | - | 1 | 32.67% |
| ABT240621C00120000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.59 | +0.01 | +20.00% | 137 | 2,804 | 36.96% |
| ABT240719C00120000 | 2024-05-17 10:01AM EDT | 2024-07-19 | 0.13 | 0.06 | 0.21 | -0.02 | -13.33% | 1 | 100 | 21.34% |
| ABT240816C00120000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.27 | -0.06 | -20.69% | 31 | 1,014 | 18.60% |
| ABT240920C00120000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.55 | 0.41 | 0.55 | +0.03 | +5.77% | 4 | 743 | 18.71% |
| ABT241115C00120000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 1.19 | 1.08 | 1.21 | -0.14 | -10.53% | 5 | 415 | 19.65% |
| ABT250117C00120000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 1.81 | 1.74 | 2.25 | -0.39 | -17.73% | 67 | 3,277 | 21.28% |
| ABT250620C00120000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.70 | -0.55 | -11.96% | 1 | 327 | 23.36% |
| ABT260116C00120000 | 2024-05-15 11:04AM EDT | 2026-01-16 | 6.86 | 6.30 | 7.80 | 0.00 | - | 5 | 224 | 25.08% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00120000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 16.05 | 14.00 | 17.05 | +0.70 | +4.56% | 1,133 | 111 | 45.02% |
| ABT240719P00120000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 14.00 | 14.05 | 17.75 | 0.00 | - | - | 0 | 39.25% |
| ABT240816P00120000 | 2024-05-15 3:11PM EDT | 2024-08-16 | 15.97 | 15.20 | 17.75 | 0.00 | - | 182 | 51 | 32.50% |
| ABT240920P00120000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 14.18 | 15.60 | 16.20 | 0.00 | - | 7 | 58 | 16.07% |
| ABT241115P00120000 | 2024-05-14 11:39AM EDT | 2024-11-15 | 16.20 | 14.80 | 16.25 | 0.00 | - | 4 | 33 | 13.84% |
| ABT250117P00120000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 15.89 | 14.50 | 17.15 | 0.00 | - | 1 | 1,147 | 17.09% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 2025-06-20 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 14.59% |
| ABT260116P00120000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 17.49 | 17.20 | 18.40 | 0.00 | - | 1 | 77 | 14.08% |
