Marchés français ouverture 7 h 39 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
291,50-0,74 (-0,25 %)
À la clôture : 04:00PM EDT
292,04 +0,54 (+0,19 %)
Échanges après Bourse : 06:35PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220916C001450002022-04-28 10:05AM EDT145.00145.60119.60128.200.00-110.00%
ABMD220916C001750002022-04-28 10:05AM EDT175.00117.3091.60100.000.00-110.00%
ABMD220916C002000002022-07-20 3:20PM EDT200.0079.9088.1095.800.00-11257.57%
ABMD220916C002300002022-06-22 11:33AM EDT230.0028.8054.8060.600.00--10.00%
ABMD220916C002400002022-07-13 9:30AM EDT240.0026.4550.3056.900.00-1363.07%
ABMD220916C002500002022-06-21 1:52PM EDT250.0016.0839.9047.000.00--254.49%
ABMD220916C002600002022-06-21 2:17PM EDT260.0012.0032.3038.900.00--452.12%
ABMD220916C002700002022-07-06 11:14AM EDT270.0017.7025.1031.200.00-119249.35%
ABMD220916C002800002022-07-12 1:10PM EDT280.0012.0217.8024.400.00-1847.35%
ABMD220916C002900002022-08-02 11:45AM EDT290.0020.5612.5018.600.00-13745.93%
ABMD220916C003000002022-08-03 1:20PM EDT300.0017.598.0012.600.00-110841.77%
ABMD220916C003100002022-08-03 12:35PM EDT310.0013.786.308.700.00-1840.60%
ABMD220916C003200002022-07-28 9:39AM EDT320.005.552.305.600.00-3739.11%
ABMD220916C003300002022-08-04 3:54PM EDT330.002.500.904.300.00-105041.17%
ABMD220916C003400002022-07-28 9:31AM EDT340.001.850.202.700.00-12640.33%
ABMD220916C003500002022-08-05 9:31AM EDT350.000.650.103.10-1.10-62.86%15547.23%
ABMD220916C003600002022-08-02 9:30AM EDT360.000.840.002.050.00-11346.55%
ABMD220916C003700002022-08-02 9:31AM EDT370.000.450.001.500.00-1247.24%
ABMD220916C003800002022-07-08 9:30AM EDT380.000.550.004.800.00-1257.08%
ABMD220916C003900002022-07-08 9:30AM EDT390.000.500.004.800.00-1661.07%
ABMD220916C004000002022-04-21 1:43PM EDT400.009.300.004.800.00--2064.89%
ABMD220916C004100002022-04-29 1:12PM EDT410.003.520.004.800.00-2268.56%
ABMD220916C004300002022-05-02 9:30AM EDT430.002.750.000.000.00-214325.00%
ABMD220916C004700002022-04-28 9:55AM EDT470.000.900.004.800.00-1187.98%
ABMD220916C004900002022-04-28 9:55AM EDT490.000.550.004.800.00-1193.65%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220916P001450002022-06-24 9:30AM EDT145.001.000.004.800.00-14134.72%
ABMD220916P001500002022-07-29 9:32AM EDT150.000.300.004.800.00-26129.08%
ABMD220916P001550002022-06-24 9:30AM EDT155.001.400.004.800.00-15123.58%
ABMD220916P001600002022-06-28 9:30AM EDT160.001.600.000.000.00-1525.00%
ABMD220916P001650002022-04-28 10:05AM EDT165.001.451.206.000.00-33124.71%
ABMD220916P001700002022-04-28 10:05AM EDT170.001.801.706.500.00-33123.44%
ABMD220916P001750002022-05-06 2:31PM EDT175.003.001.954.500.00-23110.88%
ABMD220916P001850002022-03-15 1:15PM EDT185.006.600.004.800.00--5793.85%
ABMD220916P001900002022-07-08 9:30AM EDT190.002.400.004.800.00-12289.33%
ABMD220916P001950002022-03-15 10:42AM EDT195.006.700.305.100.00-1287.40%
ABMD220916P002000002022-03-24 10:18AM EDT200.004.800.505.200.00-102584.13%
ABMD220916P002100002022-08-05 9:31AM EDT210.000.400.002.30-10.60-96.36%11160.89%
ABMD220916P002200002022-08-03 9:31AM EDT220.001.000.002.700.00-11355.63%
ABMD220916P002300002022-07-29 3:56PM EDT230.001.850.253.300.00-1351.81%
ABMD220916P002400002022-06-03 11:06AM EDT240.0018.1511.5021.100.00-53103.28%
ABMD220916P002500002022-08-02 9:31AM EDT250.003.300.754.600.00-1550.85%
ABMD220916P002600002022-08-05 12:13PM EDT260.004.101.805.30-3.30-44.59%122644.78%
ABMD220916P002700002022-08-01 10:27AM EDT270.008.004.107.900.00-1743.93%
ABMD220916P002800002022-08-04 10:51AM EDT280.0012.107.1010.800.00-404841.64%
ABMD220916P002900002022-08-05 12:46PM EDT290.0014.4010.8016.60-2.70-15.79%12844.65%
ABMD220916P003000002022-08-03 11:31AM EDT300.0015.0316.3022.400.00-1345.14%
ABMD220916P003100002022-05-23 11:52AM EDT310.0071.8571.5080.900.00-26167.71%
ABMD220916P003200002022-06-15 2:06PM EDT320.0093.3051.2059.900.00-1197.58%
ABMD220916P003500002022-05-26 9:35AM EDT350.00100.0091.00100.500.00-11146.84%
ABMD220916P003600002022-01-20 1:25PM EDT360.0071.0176.2083.400.00--182.15%