La bourse ferme dans 6 h 22 min
CAC 40
6 265,66 +12,52 (+0,20 %) Euro Stoxx 50
3 657,89 +10,33 (+0,28 %) Dow Jones
31 928,62 +48,38 (+0,15 %) EUR/USD
1,0673 -0,0064 (-0,60 %) Gold future
1 854,50 -10,90 (-0,58 %) BTC-EUR
27 961,25 +370,66 (+1,34 %)
Abiomed, Inc. (ABMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220617C00150000 | 2022-05-16 9:39AM EDT | 150.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD220617C00170000 | 2022-01-31 10:52AM EDT | 170.00 | 119.00 | 143.40 | 152.40 | 0.00 | - | 1 | 0 | 525.92% |
| ABMD220617C00175000 | 2022-02-02 10:49AM EDT | 175.00 | 129.00 | 129.00 | 138.60 | 0.00 | - | 1 | 0 | 452.48% |
| ABMD220617C00190000 | 2022-02-15 10:59AM EDT | 190.00 | 115.50 | 111.60 | 120.30 | 0.00 | - | - | 0 | 387.13% |
| ABMD220617C00200000 | 2022-05-16 12:03AM EDT | 200.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617C00210000 | 2022-01-25 10:53AM EDT | 210.00 | 96.80 | 88.10 | 96.30 | 0.00 | - | - | 0 | 310.56% |
| ABMD220617C00230000 | 2022-05-20 3:00PM EDT | 230.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD220617C00240000 | 2022-05-20 3:19PM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABMD220617C00250000 | 2022-05-23 9:50AM EDT | 250.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ABMD220617C00260000 | 2022-05-23 11:31AM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABMD220617C00270000 | 2022-05-23 2:37PM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABMD220617C00280000 | 2022-05-23 3:05PM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABMD220617C00290000 | 2022-05-24 3:38PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABMD220617C00300000 | 2022-05-24 10:34AM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABMD220617C00310000 | 2022-05-06 12:07PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD220617C00320000 | 2022-05-24 10:45AM EDT | 320.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABMD220617C00330000 | 2022-05-24 11:03AM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABMD220617C00340000 | 2022-04-28 9:51AM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABMD220617C00350000 | 2022-05-05 12:41PM EDT | 350.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABMD220617C00360000 | 2022-05-23 2:52PM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABMD220617C00370000 | 2022-05-12 9:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABMD220617C00380000 | 2022-04-19 2:44PM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| ABMD220617C00390000 | 2022-05-04 12:35PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABMD220617C00400000 | 2022-03-21 10:41AM EDT | 400.00 | 2.35 | 1.45 | 4.50 | 0.00 | - | 1 | 3 | 123.83% |
| ABMD220617C00410000 | 2021-12-28 11:42AM EDT | 410.00 | 5.90 | 4.00 | 5.20 | 0.00 | - | 10 | 25 | 142.55% |
| ABMD220617C00420000 | 2022-02-08 2:49PM EDT | 420.00 | 2.80 | 1.05 | 4.20 | 0.00 | - | 5 | 16 | 129.35% |
| ABMD220617C00430000 | 2022-01-14 12:39PM EDT | 430.00 | 3.10 | 0.70 | 2.45 | 0.00 | - | 1 | 2 | 120.73% |
| ABMD220617C00440000 | 2022-03-01 10:36AM EDT | 440.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 135.21% |
| ABMD220617C00450000 | 2021-11-04 3:06PM EDT | 450.00 | 13.60 | 3.20 | 6.10 | 0.00 | - | - | 10 | 160.96% |
| ABMD220617C00460000 | 2022-05-04 1:01PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABMD220617C00470000 | 2021-11-23 11:15AM EDT | 470.00 | 5.60 | 3.90 | 6.30 | 0.00 | - | 1 | 11 | 172.88% |
| ABMD220617C00490000 | 2021-10-28 3:09PM EDT | 490.00 | 4.80 | 3.60 | 7.40 | 0.00 | - | - | 0 | 183.94% |
| ABMD220617C00500000 | 2022-05-23 2:15PM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABMD220617C00520000 | 2022-05-24 1:44PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABMD220617C00540000 | 2022-05-24 1:43PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220617P00145000 | 2022-03-21 10:41AM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 115.72% |
| ABMD220617P00150000 | 2022-03-21 10:41AM EDT | 150.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.45% |
| ABMD220617P00155000 | 2022-03-21 10:41AM EDT | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.01% |
| ABMD220617P00160000 | 2022-04-28 10:02AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABMD220617P00165000 | 2022-04-28 10:02AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABMD220617P00170000 | 2022-04-28 10:02AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABMD220617P00175000 | 2022-04-28 10:02AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABMD220617P00180000 | 2022-04-28 10:02AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABMD220617P00185000 | 2022-04-28 10:02AM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABMD220617P00190000 | 2022-05-23 10:13AM EDT | 190.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABMD220617P00195000 | 2022-04-28 10:02AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABMD220617P00200000 | 2022-05-24 9:30AM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABMD220617P00210000 | 2022-05-20 11:57AM EDT | 210.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD220617P00220000 | 2022-05-20 3:00PM EDT | 220.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD220617P00230000 | 2022-05-23 11:48AM EDT | 230.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABMD220617P00240000 | 2022-05-23 1:39PM EDT | 240.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABMD220617P00250000 | 2022-05-17 11:15AM EDT | 250.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD220617P00260000 | 2022-05-18 10:55AM EDT | 260.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABMD220617P00270000 | 2022-04-28 10:13AM EDT | 270.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD220617P00280000 | 2022-05-24 9:57AM EDT | 280.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABMD220617P00290000 | 2022-05-03 11:07AM EDT | 290.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD220617P00300000 | 2022-05-18 9:49AM EDT | 300.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABMD220617P00310000 | 2022-05-23 11:52AM EDT | 310.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABMD220617P00320000 | 2022-04-20 10:30AM EDT | 320.00 | 18.50 | 82.00 | 90.00 | 0.00 | - | 5 | 14 | 143.38% |
| ABMD220617P00330000 | 2022-04-20 3:42PM EDT | 330.00 | 23.10 | 92.40 | 100.50 | 0.00 | - | 6 | 5 | 153.75% |
| ABMD220617P00340000 | 2022-04-21 10:10AM EDT | 340.00 | 30.00 | 101.70 | 110.00 | 0.00 | - | 9 | 6 | 158.92% |
| ABMD220617P00350000 | 2022-03-31 3:11PM EDT | 350.00 | 32.26 | 62.00 | 69.10 | 0.00 | - | 8 | 10 | 0.00% |
| ABMD220617P00360000 | 2021-12-29 1:20PM EDT | 360.00 | 37.94 | 88.10 | 95.50 | 0.00 | - | - | 10 | 0.00% |
| ABMD220617P00450000 | 2022-02-03 1:05PM EDT | 450.00 | 164.00 | 133.00 | 142.50 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00470000 | 2022-02-24 10:53AM EDT | 470.00 | 183.50 | 147.90 | 156.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00480000 | 2022-02-03 11:29AM EDT | 480.00 | 185.50 | 162.00 | 171.70 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00490000 | 2022-02-16 10:43AM EDT | 490.00 | 195.50 | 178.00 | 187.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00500000 | 2022-02-16 4:59PM EDT | 500.00 | 172.50 | 190.70 | 200.40 | 0.00 | - | - | 0 | 0.00% |
