La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 577,26 -147,93 (-0,75 %)
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’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD221021C00210000 | 2022-09-12 2:26PM EDT | 210.00 | 71.47 | 33.90 | 41.50 | 0.00 | - | - | 10 | 51.00% |
| ABMD221021C00220000 | 2022-09-12 2:26PM EDT | 220.00 | 61.92 | 25.90 | 32.50 | 0.00 | - | - | 10 | 65.19% |
| ABMD221021C00250000 | 2022-09-23 12:51PM EDT | 250.00 | 8.50 | 7.80 | 12.80 | -17.22 | -66.95% | 7 | 1 | 54.58% |
| ABMD221021C00260000 | 2022-09-22 10:09AM EDT | 260.00 | 6.60 | 4.40 | 8.50 | 0.00 | - | 2 | 28 | 52.37% |
| ABMD221021C00270000 | 2022-09-23 3:57PM EDT | 270.00 | 4.10 | 2.55 | 6.20 | +0.60 | +17.14% | 80 | 52 | 54.33% |
| ABMD221021C00280000 | 2022-09-21 1:35PM EDT | 280.00 | 3.70 | 0.65 | 2.50 | 0.00 | - | 40 | 245 | 45.29% |
| ABMD221021C00290000 | 2022-09-23 3:32PM EDT | 290.00 | 1.25 | 0.20 | 1.50 | +0.04 | +3.31% | 2 | 41 | 45.80% |
| ABMD221021C00300000 | 2022-09-21 2:05PM EDT | 300.00 | 1.10 | 0.25 | 4.40 | 0.00 | - | 2 | 25 | 58.80% |
| ABMD221021C00310000 | 2022-09-16 3:37PM EDT | 310.00 | 1.55 | 0.00 | 0.80 | 0.00 | - | 601 | 600 | 50.98% |
| ABMD221021C00320000 | 2022-08-26 11:00AM EDT | 320.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.10% |
| ABMD221021C00330000 | 2022-08-24 11:04AM EDT | 330.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 3 | 76.71% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD221021P00200000 | 2022-09-16 9:31AM EDT | 200.00 | 0.90 | 0.15 | 2.45 | 0.00 | - | - | 1 | 54.09% |
| ABMD221021P00210000 | 2022-09-23 2:48PM EDT | 210.00 | 2.75 | 0.60 | 3.30 | +1.60 | +139.13% | 5 | 3 | 58.69% |
| ABMD221021P00220000 | 2022-09-21 11:56AM EDT | 220.00 | 2.35 | 1.60 | 5.50 | 0.00 | - | 2 | 10 | 58.12% |
| ABMD221021P00230000 | 2022-09-23 12:47PM EDT | 230.00 | 7.51 | 4.50 | 8.00 | +4.31 | +134.69% | 1 | 13 | 55.10% |
| ABMD221021P00240000 | 2022-09-23 12:16PM EDT | 240.00 | 11.50 | 8.10 | 11.00 | +8.90 | +342.31% | 1 | 11 | 50.70% |
| ABMD221021P00250000 | 2022-09-22 12:03PM EDT | 250.00 | 13.40 | 13.30 | 15.10 | 0.00 | - | 1 | 18 | 46.58% |
| ABMD221021P00260000 | 2022-09-23 11:03AM EDT | 260.00 | 21.55 | 17.30 | 24.60 | +2.93 | +15.74% | 1 | 27 | 58.65% |
| ABMD221021P00270000 | 2022-09-23 11:03AM EDT | 270.00 | 29.15 | 25.20 | 31.50 | +3.23 | +12.46% | 1 | 13 | 57.87% |
| ABMD221021P00280000 | 2022-08-26 10:12AM EDT | 280.00 | 18.90 | 33.90 | 40.40 | 0.00 | - | 2 | 2 | 62.88% |
| ABMD221021P00300000 | 2022-09-15 11:46AM EDT | 300.00 | 34.87 | 52.00 | 59.70 | 0.00 | - | 1 | 4 | 51.32% |
© 2022 Yahoo. Tous droits réservés.
