La bourse ferme dans 6 h 22 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
249,19-0,03 (-0,01 %)
À la clôture : 04:00PM EDT
249,00 -0,19 (-0,08 %)
Échanges après Bourse : 06:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220617C001500002022-05-16 9:39AM EDT150.00104.500.000.000.00-100.00%
ABMD220617C001700002022-01-31 10:52AM EDT170.00119.00143.40152.400.00-10525.92%
ABMD220617C001750002022-02-02 10:49AM EDT175.00129.00129.00138.600.00-10452.48%
ABMD220617C001900002022-02-15 10:59AM EDT190.00115.50111.60120.300.00--0387.13%
ABMD220617C002000002022-05-16 12:03AM EDT200.0043.000.000.000.00--00.00%
ABMD220617C002100002022-01-25 10:53AM EDT210.0096.8088.1096.300.00--0310.56%
ABMD220617C002300002022-05-20 3:00PM EDT230.0015.500.000.000.00-100.00%
ABMD220617C002400002022-05-20 3:19PM EDT240.0012.400.000.000.00-1000.00%
ABMD220617C002500002022-05-23 9:50AM EDT250.0013.000.000.000.00-600.39%
ABMD220617C002600002022-05-23 11:31AM EDT260.0010.000.000.000.00-203.13%
ABMD220617C002700002022-05-23 2:37PM EDT270.006.800.000.000.00-1006.25%
ABMD220617C002800002022-05-23 3:05PM EDT280.004.500.000.000.00-7012.50%
ABMD220617C002900002022-05-24 3:38PM EDT290.003.300.000.000.00-12012.50%
ABMD220617C003000002022-05-24 10:34AM EDT300.001.450.000.000.00-11012.50%
ABMD220617C003100002022-05-06 12:07PM EDT310.003.400.000.000.00-1012.50%
ABMD220617C003200002022-05-24 10:45AM EDT320.003.910.000.000.00-1025.00%
ABMD220617C003300002022-05-24 11:03AM EDT330.000.750.000.000.00-10025.00%
ABMD220617C003400002022-04-28 9:51AM EDT340.004.500.000.000.00-8025.00%
ABMD220617C003500002022-05-05 12:41PM EDT350.002.550.000.000.00-1025.00%
ABMD220617C003600002022-05-23 2:52PM EDT360.000.900.000.000.00-6025.00%
ABMD220617C003700002022-05-12 9:30AM EDT370.000.250.000.000.00-2025.00%
ABMD220617C003800002022-04-19 2:44PM EDT380.004.000.000.000.00-22225.00%
ABMD220617C003900002022-05-04 12:35PM EDT390.000.050.000.000.00-1025.00%
ABMD220617C004000002022-03-21 10:41AM EDT400.002.351.454.500.00-13123.83%
ABMD220617C004100002021-12-28 11:42AM EDT410.005.904.005.200.00-1025142.55%
ABMD220617C004200002022-02-08 2:49PM EDT420.002.801.054.200.00-516129.35%
ABMD220617C004300002022-01-14 12:39PM EDT430.003.100.702.450.00-12120.73%
ABMD220617C004400002022-03-01 10:36AM EDT440.002.500.004.800.00-16135.21%
ABMD220617C004500002021-11-04 3:06PM EDT450.0013.603.206.100.00--10160.96%
ABMD220617C004600002022-05-04 1:01PM EDT460.000.050.000.000.00-1050.00%
ABMD220617C004700002021-11-23 11:15AM EDT470.005.603.906.300.00-111172.88%
ABMD220617C004900002021-10-28 3:09PM EDT490.004.803.607.400.00--0183.94%
ABMD220617C005000002022-05-23 2:15PM EDT500.000.250.000.000.00-1050.00%
ABMD220617C005200002022-05-24 1:44PM EDT520.000.150.000.000.00-1050.00%
ABMD220617C005400002022-05-24 1:43PM EDT540.000.100.000.000.00-1050.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220617P001450002022-03-21 10:41AM EDT145.000.600.001.500.00--1115.72%
ABMD220617P001500002022-03-21 10:41AM EDT150.000.650.004.800.00--1139.45%
ABMD220617P001550002022-03-21 10:41AM EDT155.000.700.004.800.00--1132.01%
ABMD220617P001600002022-04-28 10:02AM EDT160.000.250.000.000.00-2025.00%
ABMD220617P001650002022-04-28 10:02AM EDT165.000.250.000.000.00-2025.00%
ABMD220617P001700002022-04-28 10:02AM EDT170.000.300.000.000.00-3025.00%
ABMD220617P001750002022-04-28 10:02AM EDT175.000.500.000.000.00-5025.00%
ABMD220617P001800002022-04-28 10:02AM EDT180.000.600.000.000.00-6025.00%
ABMD220617P001850002022-04-28 10:02AM EDT185.000.700.000.000.00-6025.00%
ABMD220617P001900002022-05-23 10:13AM EDT190.001.930.000.000.00-1025.00%
ABMD220617P001950002022-04-28 10:02AM EDT195.000.850.000.000.00-4025.00%
ABMD220617P002000002022-05-24 9:30AM EDT200.002.500.000.000.00-2012.50%
ABMD220617P002100002022-05-20 11:57AM EDT210.006.770.000.000.00-1012.50%
ABMD220617P002200002022-05-20 3:00PM EDT220.0010.300.000.000.00-1012.50%
ABMD220617P002300002022-05-23 11:48AM EDT230.008.380.000.000.00-106.25%
ABMD220617P002400002022-05-23 1:39PM EDT240.0011.760.000.000.00-103.13%
ABMD220617P002500002022-05-17 11:15AM EDT250.0018.550.000.000.00-100.00%
ABMD220617P002600002022-05-18 10:55AM EDT260.0021.470.000.000.00-900.00%
ABMD220617P002700002022-04-28 10:13AM EDT270.0042.510.000.000.00-100.00%
ABMD220617P002800002022-05-24 9:57AM EDT280.0038.780.000.000.00-200.00%
ABMD220617P002900002022-05-03 11:07AM EDT290.0021.600.000.000.00-100.00%
ABMD220617P003000002022-05-18 9:49AM EDT300.0050.400.000.000.00-800.00%
ABMD220617P003100002022-05-23 11:52AM EDT310.0065.500.000.000.00-200.00%
ABMD220617P003200002022-04-20 10:30AM EDT320.0018.5082.0090.000.00-514143.38%
ABMD220617P003300002022-04-20 3:42PM EDT330.0023.1092.40100.500.00-65153.75%
ABMD220617P003400002022-04-21 10:10AM EDT340.0030.00101.70110.000.00-96158.92%
ABMD220617P003500002022-03-31 3:11PM EDT350.0032.2662.0069.100.00-8100.00%
ABMD220617P003600002021-12-29 1:20PM EDT360.0037.9488.1095.500.00--100.00%
ABMD220617P004500002022-02-03 1:05PM EDT450.00164.00133.00142.500.00--00.00%
ABMD220617P004700002022-02-24 10:53AM EDT470.00183.50147.90156.000.00--00.00%
ABMD220617P004800002022-02-03 11:29AM EDT480.00185.50162.00171.700.00--00.00%
ABMD220617P004900002022-02-16 10:43AM EDT490.00195.50178.00187.000.00--00.00%
ABMD220617P005000002022-02-16 4:59PM EDT500.00172.50190.70200.400.00--00.00%