La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
32 954,33 +317,14 (+0,97 %) EUR/USD
1,0720 -0,0013 (-0,12 %) Gold future
1 851,50 +3,90 (+0,21 %) BTC-EUR
26 543,79 -1 272,96 (-4,58 %)
Abiomed, Inc. (ABMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Options d’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220617C00150000 | 2022-05-16 9:39AM EDT | 150.00 | 104.50 | 111.50 | 121.10 | 0.00 | - | 1 | 0 | 117.38% |
| ABMD220617C00170000 | 2022-01-31 10:52AM EDT | 170.00 | 119.00 | 143.40 | 152.40 | 0.00 | - | 1 | 0 | 462.85% |
| ABMD220617C00175000 | 2022-02-02 10:49AM EDT | 175.00 | 129.00 | 129.00 | 138.60 | 0.00 | - | 1 | 0 | 392.38% |
| ABMD220617C00190000 | 2022-02-15 10:59AM EDT | 190.00 | 115.50 | 111.60 | 120.30 | 0.00 | - | - | 0 | 333.67% |
| ABMD220617C00200000 | 2022-05-16 12:03AM EDT | 200.00 | 43.00 | 64.00 | 71.60 | 0.00 | - | - | 1 | 86.08% |
| ABMD220617C00210000 | 2022-01-25 10:53AM EDT | 210.00 | 96.80 | 88.10 | 96.30 | 0.00 | - | - | 0 | 264.27% |
| ABMD220617C00230000 | 2022-05-20 3:00PM EDT | 230.00 | 15.50 | 35.10 | 43.50 | 0.00 | - | 1 | 6 | 62.43% |
| ABMD220617C00240000 | 2022-05-20 3:19PM EDT | 240.00 | 27.20 | 26.20 | 34.50 | 0.00 | - | 1 | 10 | 55.71% |
| ABMD220617C00250000 | 2022-05-27 10:30AM EDT | 250.00 | 24.53 | 19.00 | 26.40 | +11.53 | +88.69% | 3 | 14 | 52.87% |
| ABMD220617C00260000 | 2022-05-23 11:31AM EDT | 260.00 | 10.00 | 12.80 | 20.80 | 0.00 | - | 2 | 5 | 53.27% |
| ABMD220617C00270000 | 2022-05-26 1:03PM EDT | 270.00 | 9.00 | 7.40 | 14.80 | 0.00 | - | 5 | 17 | 64.17% |
| ABMD220617C00280000 | 2022-05-27 9:31AM EDT | 280.00 | 7.00 | 3.90 | 8.00 | +2.90 | +70.73% | 1 | 11 | 52.31% |
| ABMD220617C00290000 | 2022-05-27 9:33AM EDT | 290.00 | 5.00 | 3.10 | 7.80 | +1.30 | +35.14% | 1 | 229 | 53.11% |
| ABMD220617C00300000 | 2022-05-27 9:31AM EDT | 300.00 | 3.50 | 0.50 | 4.00 | +1.06 | +43.44% | 1 | 363 | 55.81% |
| ABMD220617C00310000 | 2022-05-06 12:07PM EDT | 310.00 | 3.40 | 0.40 | 3.30 | 0.00 | - | 1 | 38 | 50.64% |
| ABMD220617C00320000 | 2022-05-20 10:59AM EDT | 320.00 | 3.91 | 0.00 | 4.00 | 0.00 | - | 1 | 31 | 59.02% |
| ABMD220617C00330000 | 2022-05-24 11:03AM EDT | 330.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 224 | 69.07% |
| ABMD220617C00340000 | 2022-04-28 9:51AM EDT | 340.00 | 4.50 | 0.00 | 4.10 | 0.00 | - | 8 | 12 | 72.68% |
| ABMD220617C00350000 | 2022-05-05 12:41PM EDT | 350.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 1 | 52 | 77.86% |
| ABMD220617C00360000 | 2022-05-23 2:52PM EDT | 360.00 | 0.90 | 0.00 | 3.60 | 0.00 | - | 6 | 36 | 82.10% |
| ABMD220617C00370000 | 2022-05-25 12:02PM EDT | 370.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 368 | 93.51% |
| ABMD220617C00380000 | 2022-04-19 2:44PM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| ABMD220617C00390000 | 2022-05-04 12:35PM EDT | 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 104.14% |
| ABMD220617C00400000 | 2022-03-21 10:41AM EDT | 400.00 | 2.35 | 1.45 | 4.50 | 0.00 | - | 1 | 3 | 114.64% |
| ABMD220617C00410000 | 2021-12-28 11:42AM EDT | 410.00 | 5.90 | 4.00 | 5.20 | 0.00 | - | 10 | 25 | 133.11% |
| ABMD220617C00420000 | 2022-02-08 2:49PM EDT | 420.00 | 2.80 | 1.05 | 4.20 | 0.00 | - | 5 | 16 | 120.94% |
| ABMD220617C00430000 | 2022-01-14 12:39PM EDT | 430.00 | 3.10 | 0.70 | 2.45 | 0.00 | - | 1 | 2 | 113.11% |
| ABMD220617C00440000 | 2022-03-01 10:36AM EDT | 440.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 127.42% |
| ABMD220617C00450000 | 2021-11-04 3:06PM EDT | 450.00 | 13.60 | 3.20 | 6.10 | 0.00 | - | - | 10 | 152.71% |
| ABMD220617C00460000 | 2022-05-04 1:01PM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.69% |
| ABMD220617C00470000 | 2021-11-23 11:15AM EDT | 470.00 | 5.60 | 3.90 | 6.30 | 0.00 | - | 1 | 11 | 165.05% |
| ABMD220617C00490000 | 2021-10-28 3:09PM EDT | 490.00 | 4.80 | 3.60 | 7.40 | 0.00 | - | - | 0 | 176.53% |
| ABMD220617C00500000 | 2022-05-23 2:15PM EDT | 500.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 100 | 105.47% |
| ABMD220617C00520000 | 2022-05-24 1:44PM EDT | 520.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 101.56% |
| ABMD220617C00540000 | 2022-05-26 11:36AM EDT | 540.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 35 | 1,233 | 103.52% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220617P00145000 | 2022-03-21 10:41AM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 131.93% |
| ABMD220617P00150000 | 2022-03-21 10:41AM EDT | 150.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.45% |
| ABMD220617P00155000 | 2022-03-21 10:41AM EDT | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.81% |
| ABMD220617P00160000 | 2022-04-28 10:02AM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 143.41% |
| ABMD220617P00165000 | 2022-04-28 10:02AM EDT | 165.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 136.18% |
| ABMD220617P00170000 | 2022-04-28 10:02AM EDT | 170.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 129.18% |
| ABMD220617P00175000 | 2022-05-26 3:18PM EDT | 175.00 | 0.25 | 0.15 | 3.20 | 0.00 | - | 10 | 15 | 112.40% |
| ABMD220617P00180000 | 2022-04-28 10:02AM EDT | 180.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 115.65% |
| ABMD220617P00185000 | 2022-04-28 10:02AM EDT | 185.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 89.45% |
| ABMD220617P00190000 | 2022-05-23 10:13AM EDT | 190.00 | 1.93 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 86.01% |
| ABMD220617P00195000 | 2022-04-28 10:02AM EDT | 195.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 82.37% |
| ABMD220617P00200000 | 2022-05-23 1:39PM EDT | 200.00 | 2.50 | 0.05 | 2.40 | 0.00 | - | 2 | 227 | 76.51% |
| ABMD220617P00210000 | 2022-05-20 11:57AM EDT | 210.00 | 6.77 | 0.00 | 3.30 | 0.00 | - | 1 | 17 | 70.75% |
| ABMD220617P00220000 | 2022-05-26 10:08AM EDT | 220.00 | 3.51 | 0.15 | 3.00 | 0.00 | - | 1 | 18 | 59.01% |
| ABMD220617P00230000 | 2022-05-26 10:08AM EDT | 230.00 | 5.19 | 0.20 | 4.80 | 0.00 | - | 1 | 16 | 55.58% |
| ABMD220617P00240000 | 2022-05-23 1:39PM EDT | 240.00 | 11.76 | 1.90 | 6.30 | 0.00 | - | 1 | 256 | 53.26% |
| ABMD220617P00250000 | 2022-05-25 10:44AM EDT | 250.00 | 14.08 | 4.00 | 8.60 | 0.00 | - | 3 | 12 | 50.17% |
| ABMD220617P00260000 | 2022-05-18 10:55AM EDT | 260.00 | 21.47 | 6.30 | 14.50 | 0.00 | - | 9 | 34 | 50.89% |
| ABMD220617P00270000 | 2022-05-12 9:56AM EDT | 270.00 | 42.51 | 11.20 | 19.10 | 0.00 | - | 1 | 5 | 64.54% |
| ABMD220617P00280000 | 2022-05-24 9:57AM EDT | 280.00 | 38.78 | 17.00 | 25.40 | 0.00 | - | 2 | 24 | 65.12% |
| ABMD220617P00290000 | 2022-05-03 11:07AM EDT | 290.00 | 21.60 | 25.10 | 32.20 | 0.00 | - | 1 | 5 | 64.40% |
| ABMD220617P00300000 | 2022-05-18 9:49AM EDT | 300.00 | 50.40 | 32.40 | 40.10 | 0.00 | - | 8 | 13 | 65.41% |
| ABMD220617P00310000 | 2022-05-23 11:52AM EDT | 310.00 | 65.50 | 43.20 | 49.00 | 0.00 | - | 2 | 22 | 50.99% |
| ABMD220617P00320000 | 2022-04-20 10:30AM EDT | 320.00 | 18.50 | 82.00 | 90.00 | 0.00 | - | 5 | 14 | 192.93% |
| ABMD220617P00330000 | 2022-04-20 3:42PM EDT | 330.00 | 23.10 | 92.40 | 100.50 | 0.00 | - | 6 | 5 | 204.66% |
| ABMD220617P00340000 | 2022-04-21 10:10AM EDT | 340.00 | 30.00 | 101.70 | 110.00 | 0.00 | - | 9 | 6 | 211.69% |
| ABMD220617P00350000 | 2022-03-31 3:11PM EDT | 350.00 | 32.26 | 62.00 | 69.10 | 0.00 | - | 8 | 10 | 0.00% |
| ABMD220617P00360000 | 2021-12-29 1:20PM EDT | 360.00 | 37.94 | 88.10 | 95.50 | 0.00 | - | - | 10 | 76.49% |
| ABMD220617P00450000 | 2022-02-03 1:05PM EDT | 450.00 | 164.00 | 133.00 | 142.50 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00470000 | 2022-02-24 10:53AM EDT | 470.00 | 183.50 | 147.90 | 156.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00480000 | 2022-02-03 11:29AM EDT | 480.00 | 185.50 | 162.00 | 171.70 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00490000 | 2022-02-16 10:43AM EDT | 490.00 | 195.50 | 178.00 | 187.00 | 0.00 | - | - | 0 | 0.00% |
| ABMD220617P00500000 | 2022-02-16 4:59PM EDT | 500.00 | 172.50 | 190.70 | 200.40 | 0.00 | - | - | 0 | 0.00% |
