Abiomed, Inc. (ABMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220916C00145000 | 2022-04-28 10:05AM EDT | 145.00 | 145.60 | 119.60 | 128.20 | 0.00 | - | 1 | 1 | 0.00% |
| ABMD220916C00175000 | 2022-04-28 10:05AM EDT | 175.00 | 117.30 | 91.60 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABMD220916C00200000 | 2022-07-20 3:20PM EDT | 200.00 | 79.90 | 88.10 | 95.80 | 0.00 | - | 1 | 12 | 57.57% |
| ABMD220916C00230000 | 2022-06-22 11:33AM EDT | 230.00 | 28.80 | 54.80 | 60.60 | 0.00 | - | - | 1 | 0.00% |
| ABMD220916C00240000 | 2022-07-13 9:30AM EDT | 240.00 | 26.45 | 50.30 | 56.90 | 0.00 | - | 1 | 3 | 63.07% |
| ABMD220916C00250000 | 2022-06-21 1:52PM EDT | 250.00 | 16.08 | 39.90 | 47.00 | 0.00 | - | - | 2 | 54.49% |
| ABMD220916C00260000 | 2022-06-21 2:17PM EDT | 260.00 | 12.00 | 32.30 | 38.90 | 0.00 | - | - | 4 | 52.12% |
| ABMD220916C00270000 | 2022-07-06 11:14AM EDT | 270.00 | 17.70 | 25.10 | 31.20 | 0.00 | - | 1 | 192 | 49.35% |
| ABMD220916C00280000 | 2022-07-12 1:10PM EDT | 280.00 | 12.02 | 17.80 | 24.40 | 0.00 | - | 1 | 8 | 47.35% |
| ABMD220916C00290000 | 2022-08-02 11:45AM EDT | 290.00 | 20.56 | 12.50 | 18.60 | 0.00 | - | 1 | 37 | 45.93% |
| ABMD220916C00300000 | 2022-08-03 1:20PM EDT | 300.00 | 17.59 | 8.00 | 12.60 | 0.00 | - | 1 | 108 | 41.77% |
| ABMD220916C00310000 | 2022-08-03 12:35PM EDT | 310.00 | 13.78 | 6.30 | 8.70 | 0.00 | - | 1 | 8 | 40.60% |
| ABMD220916C00320000 | 2022-07-28 9:39AM EDT | 320.00 | 5.55 | 2.30 | 5.60 | 0.00 | - | 3 | 7 | 39.11% |
| ABMD220916C00330000 | 2022-08-04 3:54PM EDT | 330.00 | 2.50 | 0.90 | 4.30 | 0.00 | - | 10 | 50 | 41.17% |
| ABMD220916C00340000 | 2022-07-28 9:31AM EDT | 340.00 | 1.85 | 0.20 | 2.70 | 0.00 | - | 1 | 26 | 40.33% |
| ABMD220916C00350000 | 2022-08-05 9:31AM EDT | 350.00 | 0.65 | 0.10 | 3.10 | -1.10 | -62.86% | 1 | 55 | 47.23% |
| ABMD220916C00360000 | 2022-08-02 9:30AM EDT | 360.00 | 0.84 | 0.00 | 2.05 | 0.00 | - | 1 | 13 | 46.55% |
| ABMD220916C00370000 | 2022-08-02 9:31AM EDT | 370.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 47.24% |
| ABMD220916C00380000 | 2022-07-08 9:30AM EDT | 380.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.08% |
| ABMD220916C00390000 | 2022-07-08 9:30AM EDT | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 61.07% |
| ABMD220916C00400000 | 2022-04-21 1:43PM EDT | 400.00 | 9.30 | 0.00 | 4.80 | 0.00 | - | - | 20 | 64.89% |
| ABMD220916C00410000 | 2022-04-29 1:12PM EDT | 410.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.56% |
| ABMD220916C00430000 | 2022-05-02 9:30AM EDT | 430.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| ABMD220916C00470000 | 2022-04-28 9:55AM EDT | 470.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.98% |
| ABMD220916C00490000 | 2022-04-28 9:55AM EDT | 490.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.65% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD220916P00145000 | 2022-06-24 9:30AM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 134.72% |
| ABMD220916P00150000 | 2022-07-29 9:32AM EDT | 150.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 129.08% |
| ABMD220916P00155000 | 2022-06-24 9:30AM EDT | 155.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 123.58% |
| ABMD220916P00160000 | 2022-06-28 9:30AM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ABMD220916P00165000 | 2022-04-28 10:05AM EDT | 165.00 | 1.45 | 1.20 | 6.00 | 0.00 | - | 3 | 3 | 124.71% |
| ABMD220916P00170000 | 2022-04-28 10:05AM EDT | 170.00 | 1.80 | 1.70 | 6.50 | 0.00 | - | 3 | 3 | 123.44% |
| ABMD220916P00175000 | 2022-05-06 2:31PM EDT | 175.00 | 3.00 | 1.95 | 4.50 | 0.00 | - | 2 | 3 | 110.88% |
| ABMD220916P00185000 | 2022-03-15 1:15PM EDT | 185.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | - | 57 | 93.85% |
| ABMD220916P00190000 | 2022-07-08 9:30AM EDT | 190.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 89.33% |
| ABMD220916P00195000 | 2022-03-15 10:42AM EDT | 195.00 | 6.70 | 0.30 | 5.10 | 0.00 | - | 1 | 2 | 87.40% |
| ABMD220916P00200000 | 2022-03-24 10:18AM EDT | 200.00 | 4.80 | 0.50 | 5.20 | 0.00 | - | 10 | 25 | 84.13% |
| ABMD220916P00210000 | 2022-08-05 9:31AM EDT | 210.00 | 0.40 | 0.00 | 2.30 | -10.60 | -96.36% | 1 | 11 | 60.89% |
| ABMD220916P00220000 | 2022-08-03 9:31AM EDT | 220.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 13 | 55.63% |
| ABMD220916P00230000 | 2022-07-29 3:56PM EDT | 230.00 | 1.85 | 0.25 | 3.30 | 0.00 | - | 1 | 3 | 51.81% |
| ABMD220916P00240000 | 2022-06-03 11:06AM EDT | 240.00 | 18.15 | 11.50 | 21.10 | 0.00 | - | 5 | 3 | 103.28% |
| ABMD220916P00250000 | 2022-08-02 9:31AM EDT | 250.00 | 3.30 | 0.75 | 4.60 | 0.00 | - | 1 | 5 | 50.85% |
| ABMD220916P00260000 | 2022-08-05 12:13PM EDT | 260.00 | 4.10 | 1.80 | 5.30 | -3.30 | -44.59% | 1 | 226 | 44.78% |
| ABMD220916P00270000 | 2022-08-01 10:27AM EDT | 270.00 | 8.00 | 4.10 | 7.90 | 0.00 | - | 1 | 7 | 43.93% |
| ABMD220916P00280000 | 2022-08-04 10:51AM EDT | 280.00 | 12.10 | 7.10 | 10.80 | 0.00 | - | 40 | 48 | 41.64% |
| ABMD220916P00290000 | 2022-08-05 12:46PM EDT | 290.00 | 14.40 | 10.80 | 16.60 | -2.70 | -15.79% | 1 | 28 | 44.65% |
| ABMD220916P00300000 | 2022-08-03 11:31AM EDT | 300.00 | 15.03 | 16.30 | 22.40 | 0.00 | - | 1 | 3 | 45.14% |
| ABMD220916P00310000 | 2022-05-23 11:52AM EDT | 310.00 | 71.85 | 71.50 | 80.90 | 0.00 | - | 2 | 6 | 167.71% |
| ABMD220916P00320000 | 2022-06-15 2:06PM EDT | 320.00 | 93.30 | 51.20 | 59.90 | 0.00 | - | 1 | 1 | 97.58% |
| ABMD220916P00350000 | 2022-05-26 9:35AM EDT | 350.00 | 100.00 | 91.00 | 100.50 | 0.00 | - | 1 | 1 | 146.84% |
| ABMD220916P00360000 | 2022-01-20 1:25PM EDT | 360.00 | 71.01 | 76.20 | 83.40 | 0.00 | - | - | 1 | 82.15% |
© 2022 Yahoo. Tous droits réservés.
