La bourse ferme dans 5 h 17 min
CAC 40
6 774,88 +21,36 (+0,32 %) Euro Stoxx 50
4 226,91 +6,03 (+0,14 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1598 -0,0008 (-0,07 %) Gold future
1 799,50 +0,70 (+0,04 %) BTC-EUR
52 638,31 +1 516,42 (+2,97 %)
Abiomed, Inc. (ABMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
344,58-3,72 (-1,07 %)
À la clôture : 4:00PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD211119C00300000 | 2021-10-18 9:50AM EDT | 300.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD211119C00310000 | 2021-10-04 3:38PM EDT | 310.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD211119C00320000 | 2021-10-05 10:06AM EDT | 320.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD211119C00330000 | 2021-10-27 10:54AM EDT | 330.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABMD211119C00340000 | 2021-10-27 10:39AM EDT | 340.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABMD211119C00350000 | 2021-10-27 3:07PM EDT | 350.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ABMD211119C00360000 | 2021-10-27 1:50PM EDT | 360.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| ABMD211119C00370000 | 2021-10-27 12:36PM EDT | 370.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ABMD211119C00380000 | 2021-10-27 3:09PM EDT | 380.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| ABMD211119C00390000 | 2021-10-27 10:06AM EDT | 390.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ABMD211119C00400000 | 2021-10-27 9:30AM EDT | 400.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD211119C00410000 | 2021-10-27 10:02AM EDT | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| ABMD211119C00420000 | 2021-10-27 12:44PM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABMD211119C00430000 | 2021-10-25 12:04PM EDT | 430.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABMD211119C00440000 | 2021-09-20 12:06AM EDT | 440.00 | 2.70 | 0.20 | 4.50 | 0.00 | - | - | 29 | 68.60% |
| ABMD211119C00450000 | 2021-10-15 11:35AM EDT | 450.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD211119P00250000 | 2021-10-18 9:41AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABMD211119P00260000 | 2021-10-04 3:33PM EDT | 260.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABMD211119P00270000 | 2021-10-08 2:57PM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABMD211119P00280000 | 2021-10-27 11:24AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD211119P00290000 | 2021-10-26 2:12PM EDT | 290.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABMD211119P00300000 | 2021-10-26 2:12PM EDT | 300.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABMD211119P00310000 | 2021-10-26 12:36PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABMD211119P00320000 | 2021-10-27 3:09PM EDT | 320.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ABMD211119P00330000 | 2021-10-27 10:36AM EDT | 330.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABMD211119P00340000 | 2021-10-18 11:15AM EDT | 340.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABMD211119P00350000 | 2021-10-27 3:22PM EDT | 350.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABMD211119P00360000 | 2021-10-22 2:12PM EDT | 360.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABMD211119P00370000 | 2021-10-18 2:21AM EDT | 370.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD211119P00380000 | 2021-10-25 12:57PM EDT | 380.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD211119P00390000 | 2021-10-18 9:30AM EDT | 390.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
