La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
265,80+4,83 (+1,85 %)
À partir de 01:45PM EDT. Marché ouvert.
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 EDT150.00104.50111.50121.100.00-10117.38%
ABMD220617C001700002022-01-31 10:52AM EDT170.00119.00143.40152.400.00-10462.85%
ABMD220617C001750002022-02-02 10:49AM EDT175.00129.00129.00138.600.00-10392.38%
ABMD220617C001900002022-02-15 10:59AM EDT190.00115.50111.60120.300.00--0333.67%
ABMD220617C002000002022-05-16 12:03AM EDT200.0043.0064.0071.600.00--186.08%
ABMD220617C002100002022-01-25 10:53AM EDT210.0096.8088.1096.300.00--0264.27%
ABMD220617C002300002022-05-20 3:00PM EDT230.0015.5035.1043.500.00-1662.43%
ABMD220617C002400002022-05-20 3:19PM EDT240.0027.2026.2034.500.00-11055.71%
ABMD220617C002500002022-05-27 10:30AM EDT250.0024.5319.0026.40+11.53+88.69%31452.87%
ABMD220617C002600002022-05-23 11:31AM EDT260.0010.0012.8020.800.00-2553.27%
ABMD220617C002700002022-05-26 1:03PM EDT270.009.007.4014.800.00-51764.17%
ABMD220617C002800002022-05-27 9:31AM EDT280.007.003.908.00+2.90+70.73%11152.31%
ABMD220617C002900002022-05-27 9:33AM EDT290.005.003.107.80+1.30+35.14%122953.11%
ABMD220617C003000002022-05-27 9:31AM EDT300.003.500.504.00+1.06+43.44%136355.81%
ABMD220617C003100002022-05-06 12:07PM EDT310.003.400.403.300.00-13850.64%
ABMD220617C003200002022-05-20 10:59AM EDT320.003.910.004.000.00-13159.02%
ABMD220617C003300002022-05-24 11:03AM EDT330.000.750.004.800.00-1022469.07%
ABMD220617C003400002022-04-28 9:51AM EDT340.004.500.004.100.00-81272.68%
ABMD220617C003500002022-05-05 12:41PM EDT350.002.550.003.900.00-15277.86%
ABMD220617C003600002022-05-23 2:52PM EDT360.000.900.003.600.00-63682.10%
ABMD220617C003700002022-05-25 12:02PM EDT370.000.250.004.800.00-136893.51%
ABMD220617C003800002022-04-19 2:44PM EDT380.004.000.000.000.00-22225.00%
ABMD220617C003900002022-05-04 12:35PM EDT390.000.050.004.800.00-15104.14%
ABMD220617C004000002022-03-21 10:41AM EDT400.002.351.454.500.00-13114.64%
ABMD220617C004100002021-12-28 11:42AM EDT410.005.904.005.200.00-1025133.11%
ABMD220617C004200002022-02-08 2:49PM EDT420.002.801.054.200.00-516120.94%
ABMD220617C004300002022-01-14 12:39PM EDT430.003.100.702.450.00-12113.11%
ABMD220617C004400002022-03-01 10:36AM EDT440.002.500.004.800.00-16127.42%
ABMD220617C004500002021-11-04 3:06PM EDT450.0013.603.206.100.00--10152.71%
ABMD220617C004600002022-05-04 1:01PM EDT460.000.050.004.800.00-11135.69%
ABMD220617C004700002021-11-23 11:15AM EDT470.005.603.906.300.00-111165.05%
ABMD220617C004900002021-10-28 3:09PM EDT490.004.803.607.400.00--0176.53%
ABMD220617C005000002022-05-23 2:15PM EDT500.000.250.000.450.00-1100105.47%
ABMD220617C005200002022-05-24 1:44PM EDT520.000.150.050.150.00-121101.56%
ABMD220617C005400002022-05-26 11:36AM EDT540.000.050.050.100.00-351,233103.52%
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--1131.93%
ABMD220617P001500002022-03-21 10:41AM EDT150.000.650.004.800.00--1158.45%
ABMD220617P001550002022-03-21 10:41AM EDT155.000.700.004.800.00--1150.81%
ABMD220617P001600002022-04-28 10:02AM EDT160.000.250.004.800.00-22143.41%
ABMD220617P001650002022-04-28 10:02AM EDT165.000.250.004.800.00-22136.18%
ABMD220617P001700002022-04-28 10:02AM EDT170.000.300.004.800.00-33129.18%
ABMD220617P001750002022-05-26 3:18PM EDT175.000.250.153.200.00-1015112.40%
ABMD220617P001800002022-04-28 10:02AM EDT180.000.600.004.800.00-67115.65%
ABMD220617P001850002022-04-28 10:02AM EDT185.000.700.002.000.00-6689.45%
ABMD220617P001900002022-05-23 10:13AM EDT190.001.930.002.250.00-1486.01%
ABMD220617P001950002022-04-28 10:02AM EDT195.000.850.002.500.00-4482.37%
ABMD220617P002000002022-05-23 1:39PM EDT200.002.500.052.400.00-222776.51%
ABMD220617P002100002022-05-20 11:57AM EDT210.006.770.003.300.00-11770.75%
ABMD220617P002200002022-05-26 10:08AM EDT220.003.510.153.000.00-11859.01%
ABMD220617P002300002022-05-26 10:08AM EDT230.005.190.204.800.00-11655.58%
ABMD220617P002400002022-05-23 1:39PM EDT240.0011.761.906.300.00-125653.26%
ABMD220617P002500002022-05-25 10:44AM EDT250.0014.084.008.600.00-31250.17%
ABMD220617P002600002022-05-18 10:55AM EDT260.0021.476.3014.500.00-93450.89%
ABMD220617P002700002022-05-12 9:56AM EDT270.0042.5111.2019.100.00-1564.54%
ABMD220617P002800002022-05-24 9:57AM EDT280.0038.7817.0025.400.00-22465.12%
ABMD220617P002900002022-05-03 11:07AM EDT290.0021.6025.1032.200.00-1564.40%
ABMD220617P003000002022-05-18 9:49AM EDT300.0050.4032.4040.100.00-81365.41%
ABMD220617P003100002022-05-23 11:52AM EDT310.0065.5043.2049.000.00-22250.99%
ABMD220617P003200002022-04-20 10:30AM EDT320.0018.5082.0090.000.00-514192.93%
ABMD220617P003300002022-04-20 3:42PM EDT330.0023.1092.40100.500.00-65204.66%
ABMD220617P003400002022-04-21 10:10AM EDT340.0030.00101.70110.000.00-96211.69%
ABMD220617P003500002022-03-31 3:11PM EDT350.0032.2662.0069.100.00-8100.00%
ABMD220617P003600002021-12-29 1:20PM EDT360.0037.9488.1095.500.00--1076.49%
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%