La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
300,63-11,81 (-3,78 %)
À la clôture : 04:00PM EST
300,63 0,00 (0,00 %)
Échanges après Bourse : 06:03PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220121C000650002021-08-25 4:29PM EST65.00195.50281.20289.900.00-24855.98%
ABMD220121C000800002021-08-25 4:29PM EST80.00204.51266.10275.000.00-167683.06%
ABMD220121C000850002021-08-25 4:29PM EST85.00113.24261.10270.000.00-3017643.65%
ABMD220121C000900002021-08-25 4:29PM EST90.00181.82256.30264.900.00-215609.77%
ABMD220121C000950002021-08-25 4:29PM EST95.00177.05251.20259.900.00-118578.93%
ABMD220121C001000002021-08-25 4:29PM EST100.00172.98246.00255.000.00-426551.28%
ABMD220121C001050002021-08-25 4:29PM EST105.0098.02241.00250.000.00-89526.59%
ABMD220121C001100002021-08-25 4:29PM EST110.0075.25236.10245.000.00-20504.35%
ABMD220121C001200002021-08-25 4:29PM EST120.00169.18226.30234.800.00-26464.25%
ABMD220121C001250002021-08-25 4:29PM EST125.00201.00221.00230.000.00-11445.98%
ABMD220121C001300002021-08-25 4:29PM EST130.00122.00216.20224.900.00-11429.43%
ABMD220121C001350002021-08-25 4:29PM EST135.0070.20211.10220.000.00-12413.60%
ABMD220121C001400002021-08-25 4:29PM EST140.00188.50206.30214.800.00-11398.66%
ABMD220121C001450002021-08-25 4:29PM EST145.00122.80201.00210.000.00-26384.27%
ABMD220121C001500002021-12-02 3:40PM EST150.00165.00146.00155.400.00-14671.48%
ABMD220121C001550002021-10-21 1:22PM EST155.00195.00180.70190.000.00-22313.07%
ABMD220121C001600002021-08-25 4:29PM EST160.00169.08186.50195.500.00-128347.97%
ABMD220121C001650002021-10-22 12:13PM EST165.00186.400.000.000.00-700.00%
ABMD220121C001700002021-11-18 1:39PM EST170.00169.00126.00135.400.00-11559.38%
ABMD220121C001750002021-08-25 4:29PM EST175.00171.05171.50180.500.00-223314.06%
ABMD220121C001800002021-08-25 4:29PM EST180.00151.05166.60175.500.00-139303.79%
ABMD220121C001850002021-08-25 4:29PM EST185.00107.10161.70170.500.00-1015293.88%
ABMD220121C001900002021-08-25 4:29PM EST190.00132.30156.60165.500.00-18283.94%
ABMD220121C001950002021-11-10 7:00AM EST195.00135.07138.00148.000.00-21228.65%
ABMD220121C002000002021-08-31 12:38PM EST200.00163.27121.00129.000.00-27175.16%
ABMD220121C002100002021-08-25 4:29PM EST210.00133.00137.00146.000.00-19249.24%
ABMD220121C002200002021-09-22 12:03PM EST220.00129.73128.50137.300.00-111236.88%
ABMD220121C002300002021-08-25 12:03PM EST230.00132.50117.80126.400.00-13218.36%
ABMD220121C002400002021-09-29 11:23AM EST240.0089.3089.8096.500.00-1010148.85%
ABMD220121C002500002021-08-25 4:29PM EST250.0095.0099.20107.900.00-123192.16%
ABMD220121C002600002021-10-04 12:13PM EST260.0061.18101.70110.200.00-514210.67%
ABMD220121C002700002021-12-03 1:55PM EST270.0036.8037.9042.00-7.80-17.49%11250.97%
ABMD220121C002800002021-09-07 9:37AM EST280.0099.5066.8071.100.00-332138.32%
ABMD220121C002900002021-11-04 9:17AM EST290.0078.7024.2030.000.00-12856.43%
ABMD220121C003000002021-12-03 3:23PM EST300.0022.2317.5024.30-17.07-43.44%83154.72%
ABMD220121C003100002021-12-03 3:23PM EST310.0017.9614.4020.30-4.86-21.30%83055.45%
ABMD220121C003200002021-12-01 3:48PM EST320.0015.279.6016.600.00-16455.46%
ABMD220121C003300002021-11-05 11:58AM EST330.0041.809.6013.700.00-1951.03%
ABMD220121C003400002021-11-01 12:07PM EST340.0010.506.3014.200.00-14353.96%
ABMD220121C003500002021-11-29 3:35PM EST350.005.773.808.500.00-15355.05%
ABMD220121C003600002021-12-03 1:50PM EST360.004.001.406.20+0.20+5.26%13753.40%
ABMD220121C003700002021-12-03 1:41PM EST370.003.000.405.20-1.50-33.33%27754.76%
ABMD220121C003800002021-12-03 1:09PM EST380.002.001.306.10-1.90-48.72%25153.33%
ABMD220121C003900002021-12-02 2:22PM EST390.002.500.154.400.00-29350.45%
ABMD220121C004000002021-12-02 2:22PM EST400.002.000.152.450.00-211154.96%
ABMD220121C004100002021-12-03 1:56PM EST410.001.210.854.60-0.24-16.55%22759.88%
ABMD220121C004200002021-08-25 4:29PM EST420.007.004.909.200.00-1281.86%
ABMD220121C004300002021-11-24 3:43PM EST430.001.350.004.800.00-14764.51%
ABMD220121C004400002021-08-25 4:29PM EST440.005.043.707.300.00-2682.90%
ABMD220121C004500002021-11-23 3:49PM EST450.001.000.054.700.00-1713670.33%
ABMD220121C004600002021-08-18 11:12AM EST460.003.253.606.000.00-17586.22%
ABMD220121C004700002021-10-07 1:24PM EST470.002.800.553.200.00-212472.35%
ABMD220121C004800002021-08-25 4:29PM EST480.004.001.652.800.00-110177.53%
ABMD220121C004900002021-10-25 12:19PM EST490.001.900.004.800.00-2481.32%
ABMD220121C005000002021-11-29 3:03PM EST500.000.501.400.500.00-41170.90%
ABMD220121C005200002021-08-23 10:54AM EST520.001.700.502.000.00-2878.71%
ABMD220121C005400002021-11-18 1:35PM EST540.000.600.004.800.00-22093.21%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220121P000650002021-08-25 4:29PM EST65.001.260.004.800.00-4222251.81%
ABMD220121P000700002021-08-25 4:29PM EST70.000.980.004.800.00-4411239.84%
ABMD220121P000750002021-08-25 4:29PM EST75.001.130.004.800.00-4423228.86%
ABMD220121P000800002021-08-25 4:29PM EST80.000.400.004.800.00-180218.63%
ABMD220121P000850002021-08-25 4:29PM EST85.001.240.004.800.00-414209.11%
ABMD220121P000900002021-08-25 4:29PM EST90.001.600.004.800.00-217200.17%
ABMD220121P000950002021-08-25 4:29PM EST95.001.310.004.800.00-120191.77%
ABMD220121P001000002021-08-25 4:29PM EST100.001.400.004.800.00-137183.84%
ABMD220121P001050002021-08-25 4:29PM EST105.009.600.003.500.00-115165.53%
ABMD220121P001100002021-08-25 4:29PM EST110.000.700.004.800.00-15169.17%
ABMD220121P001150002021-08-25 4:29PM EST115.0026.970.004.800.00-315162.38%
ABMD220121P001200002021-08-25 4:29PM EST120.000.550.004.800.00-142155.86%
ABMD220121P001250002021-08-25 4:29PM EST125.0010.400.004.800.00-122149.66%
ABMD220121P001300002021-08-25 4:29PM EST130.001.300.004.800.00-127143.68%
ABMD220121P001350002021-08-25 4:29PM EST135.004.550.004.800.00-2124137.94%
ABMD220121P001400002021-08-25 4:29PM EST140.003.630.004.800.00-22102132.42%
ABMD220121P001450002021-11-04 8:47AM EST145.000.400.004.800.00-118127.10%
ABMD220121P001500002021-08-17 1:49PM EST150.001.400.001.500.00-1097.85%
ABMD220121P001550002021-08-25 4:29PM EST155.0011.500.004.800.00-21116.97%
ABMD220121P001600002021-08-25 4:29PM EST160.005.950.004.800.00-46112.13%
ABMD220121P001650002021-08-25 4:29PM EST165.006.020.004.800.00-145107.46%
ABMD220121P001700002021-08-25 4:29PM EST170.005.200.004.800.00-13102.91%
ABMD220121P001750002021-08-25 4:29PM EST175.0017.200.004.800.00-2298.49%
ABMD220121P001800002021-08-25 4:29PM EST180.004.000.004.800.00-4694.18%
ABMD220121P001850002021-08-25 4:29PM EST185.0023.000.001.500.00-6471.24%
ABMD220121P001900002021-08-25 4:29PM EST190.001.600.004.800.00-3285.88%
ABMD220121P002000002021-10-19 9:21AM EST200.000.750.004.800.00-110677.94%
ABMD220121P002100002021-08-25 4:29PM EST210.007.150.101.600.00-1556.20%
ABMD220121P002200002021-10-05 9:56AM EST220.001.750.002.750.00-252755.23%
ABMD220121P002300002021-08-25 4:29PM EST230.004.650.752.250.00-1654.94%
ABMD220121P002400002021-09-03 10:24AM EST240.002.401.854.800.00-4953.80%
ABMD220121P002500002021-11-09 11:05AM EST250.001.502.006.800.00-12451.15%
ABMD220121P002600002021-11-30 2:28PM EST260.005.004.509.200.00-12152.09%
ABMD220121P002700002021-12-03 2:07PM EST270.0010.107.3012.00+3.60+55.38%17351.92%
ABMD220121P002800002021-12-03 10:05AM EST280.008.009.7013.60+1.35+20.30%193852.94%
ABMD220121P002900002021-12-01 11:32AM EST290.009.0514.4021.300.00-27027952.84%
ABMD220121P003000002021-11-30 11:49AM EST300.0013.9018.2025.600.00-109950.68%
ABMD220121P003100002021-12-02 10:30AM EST310.0021.2024.0031.500.00-11951.08%
ABMD220121P003200002021-11-30 11:41AM EST320.0022.4031.1038.900.00-103453.21%
ABMD220121P003300002021-11-30 11:41AM EST330.0034.2038.5045.600.00-12753.57%
ABMD220121P003400002021-11-03 11:41AM EST340.0016.0046.6053.500.00-33155.08%
ABMD220121P003500002021-11-18 11:30AM EST350.0026.3551.0059.200.00-11358.74%
ABMD220121P003600002021-11-18 11:30AM EST360.0032.6060.3068.600.00-11262.51%
ABMD220121P003900002021-08-25 4:29PM EST390.0096.4252.7057.600.00-130.00%
ABMD220121P004000002021-12-03 12:23PM EST400.00101.5098.30106.40+3.05+3.10%1857.72%
ABMD220121P004100002021-08-25 4:29PM EST410.0096.2566.9070.600.00-100.00%
ABMD220121P004200002021-08-25 4:29PM EST420.00117.2876.2080.100.00--70.00%
ABMD220121P004300002021-08-25 4:29PM EST430.0097.1083.7089.400.00-140.00%
ABMD220121P004400002021-11-10 7:00AM EST440.00106.1098.50108.400.00-130.00%
ABMD220121P004500002021-08-25 4:29PM EST450.00161.60101.60105.300.00-230.00%
ABMD220121P004800002021-08-25 4:29PM EST480.00198.50127.50136.500.00-110.00%