Marchés français ouverture 1 h 38 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
314,78-4,34 (-1,36 %)
À la clôture : 04:00PM EST
314,78 0,00 (0,00 %)
Échanges après Bourse : 04:49PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220318C002300002021-08-25 4:29PM EST230.0089.50119.30128.300.00---128.41%
ABMD220318C002700002021-09-29 9:32AM EST270.0073.0068.3072.000.00--070.21%
ABMD220318C002900002021-09-09 10:54AM EST290.0090.6060.8065.400.00--076.37%
ABMD220318C003000002021-11-30 12:02PM EST300.0038.200.000.000.00-100.00%
ABMD220318C003100002021-09-28 9:06AM EST310.0045.8537.3044.500.00-1056.96%
ABMD220318C003200002021-11-30 3:35PM EST320.0026.400.000.000.00-300.78%
ABMD220318C003300002021-11-23 2:13PM EST330.0026.360.000.000.00-101.56%
ABMD220318C003400002021-11-02 9:54AM EST340.0030.150.000.000.00-2403.13%
ABMD220318C003500002021-11-29 1:31PM EST350.0017.600.000.000.00-103.13%
ABMD220318C003600002021-11-18 9:50AM EST360.0020.000.000.000.00-106.25%
ABMD220318C003700002021-11-29 3:49PM EST370.0011.000.000.000.00-1006.25%
ABMD220318C003800002021-08-26 1:32PM EST380.0031.2222.2025.400.00--266.56%
ABMD220318C003900002021-11-17 12:19PM EST390.0013.000.000.000.00-106.25%
ABMD220318C004000002021-11-05 8:30AM EST400.0015.120.000.000.00-106.25%
ABMD220318C004100002021-10-05 2:18PM EST410.0010.5012.9016.300.00-2361.53%
ABMD220318C004200002021-08-25 9:02AM EST420.0016.7911.6014.400.00--161.54%
ABMD220318C004300002021-08-27 11:10AM EST430.0016.125.307.400.00-5550.32%
ABMD220318C004400002021-08-16 11:13AM EST440.006.7010.5012.100.00-1063.62%
ABMD220318C004500002021-08-19 1:14PM EST450.007.309.4010.100.00-1362.88%
ABMD220318C004600002021-11-09 3:27PM EST460.007.460.000.000.00-13012.50%
ABMD220318C004700002021-08-25 4:29PM EST470.003.605.106.700.00--258.19%
ABMD220318C004800002021-11-15 2:35PM EST480.002.550.000.000.00-10012.50%
ABMD220318C004900002021-11-01 1:51PM EST490.002.150.000.000.00--012.50%
ABMD220318C005000002021-10-27 9:09AM EST500.002.250.404.000.00-3451.18%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220318P001600002021-08-25 4:29PM EST160.001.600.004.800.00--179.44%
ABMD220318P001800002021-08-25 4:29PM EST180.002.210.151.650.00---55.59%
ABMD220318P002100002021-08-16 10:05AM EST210.003.600.952.450.00-1051.89%
ABMD220318P002200002021-10-06 9:05AM EST220.003.100.050.000.00-1312.50%
ABMD220318P002400002021-10-29 9:37AM EST240.003.602.805.200.00-1347.06%
ABMD220318P002500002021-09-22 2:59PM EST250.005.502.553.900.00-10010038.15%
ABMD220318P002600002021-09-07 2:06PM EST260.005.036.207.200.00-1341.71%
ABMD220318P002700002021-10-29 12:34PM EST270.006.805.409.700.00-4441.52%
ABMD220318P002800002021-10-28 9:12AM EST280.009.007.5012.500.00-1140.91%
ABMD220318P002900002021-08-19 9:55AM EST290.0017.0011.3013.000.00--135.63%
ABMD220318P003000002021-10-29 2:24PM EST300.0015.5012.6019.300.00-12039.10%
ABMD220318P003100002021-11-29 3:56PM EST310.0023.000.000.000.00-300.78%
ABMD220318P003200002021-11-15 11:36AM EST320.0015.300.000.000.00-500.00%
ABMD220318P003300002021-08-25 2:39PM EST330.0026.4224.5027.000.00-2326.33%
ABMD220318P003400002021-11-12 9:48AM EST340.0021.480.000.000.00-300.00%
ABMD220318P003600002021-09-23 12:51PM EST360.0040.0534.3038.900.00-290.00%
ABMD220318P003800002021-10-28 8:31AM EST380.0068.3058.5066.700.00--123.94%
ABMD220318P004000002021-08-25 4:29PM EST400.0075.0065.7068.700.00-220.00%
ABMD220318P004200002021-10-28 10:15AM EST420.0085.6092.50100.200.00--00.00%
ABMD220318P004300002021-09-29 8:30AM EST430.00104.60100.00105.000.00-110.00%
ABMD220318P004500002021-11-05 9:35AM EST450.0096.900.000.000.00-100.00%
ABMD220318P005200002021-09-20 10:42AM EST520.00172.00166.40173.400.00-220.00%