La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
266,34+5,37 (+2,06 %)
À la clôture : 04:00PM EDT
266,34 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD221216C001500002022-02-02 11:42AM EDT150.00156.00157.50166.900.00-10163.17%
ABMD221216C001600002021-12-13 1:02AM EDT160.00171.25159.60167.700.00--2175.68%
ABMD221216C001650002022-04-29 9:33AM EDT165.00128.50105.00114.500.00-1064.72%
ABMD221216C001750002022-01-05 4:58PM EDT175.00170.29124.50134.400.00--1119.95%
ABMD221216C002000002022-01-14 2:47PM EDT200.00108.00106.80113.500.00-23107.57%
ABMD221216C002300002021-12-23 1:32PM EDT230.00131.3389.5097.700.00-11102.88%
ABMD221216C002400002022-04-05 11:09AM EDT240.00102.8558.6066.500.00--164.72%
ABMD221216C002500002022-05-12 10:23AM EDT250.0035.0044.5054.200.00-2853.29%
ABMD221216C002600002022-05-17 9:54AM EDT260.0042.0039.5048.900.00--152.63%
ABMD221216C002700002022-05-26 12:51PM EDT270.0036.2534.5043.800.00-1751.64%
ABMD221216C002800002022-04-27 3:55PM EDT280.0041.0030.0039.700.00-1351.15%
ABMD221216C002900002022-05-18 1:21PM EDT290.0029.7026.0035.70+7.69+34.94%32250.60%
ABMD221216C003000002022-05-23 2:58PM EDT300.0023.7022.5032.000.00-12050.13%
ABMD221216C003100002022-05-09 10:37AM EDT310.0016.0319.0028.900.00-1756.00%
ABMD221216C003200002022-05-05 12:23PM EDT320.0024.5016.5025.500.00-12055.10%
ABMD221216C003300002022-05-12 10:16AM EDT330.0018.8013.5023.40+6.80+56.67%2855.57%
ABMD221216C003400002022-05-24 9:30AM EDT340.007.5010.5018.300.00-11351.63%
ABMD221216C003500002022-04-28 2:18PM EDT350.0019.009.5019.200.00-3255.66%
ABMD221216C003600002022-01-06 1:19PM EDT360.0045.3020.9027.800.00-1165.40%
ABMD221216C003800002022-05-09 10:15AM EDT380.006.005.0014.500.00-1756.16%
ABMD221216C003900002021-11-10 8:00AM EDT390.0036.6019.6026.800.00--671.15%
ABMD221216C004000002022-05-04 1:18PM EDT400.005.003.107.700.00-1348.62%
ABMD221216C004200002021-11-10 8:00AM EDT420.0023.6012.8019.100.00--266.73%
ABMD221216C004400002022-02-28 2:35PM EDT440.0012.307.0015.100.00-1262.13%
ABMD221216C004500002022-04-29 9:47AM EDT450.004.401.205.300.00-18851.77%
ABMD221216C004600002022-04-29 9:47AM EDT460.004.250.805.600.00-1554.00%
ABMD221216C004700002021-10-22 12:09PM EDT470.0018.540.000.000.00-24012.50%
ABMD221216C004800002022-03-17 11:44AM EDT480.007.001.606.400.00-21552.48%
ABMD221216C004900002021-10-27 11:27AM EDT490.0014.798.5016.500.00--672.70%
ABMD221216C005000002021-12-22 12:34PM EDT500.0012.341.6510.000.00--1560.10%
ABMD221216C005200002021-10-27 3:03PM EDT520.0011.405.0013.500.00-81570.56%
ABMD221216C005400002022-04-28 12:28PM EDT540.002.000.205.000.00-12154.81%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD221216P001550002022-04-08 3:42PM EDT155.002.302.507.300.00-6359.95%
ABMD221216P001600002022-01-14 3:31PM EDT160.003.682.759.500.00-242461.13%
ABMD221216P001650002022-04-12 1:17PM EDT165.003.606.9016.100.00-102172.68%
ABMD221216P001800002022-04-19 11:01AM EDT180.004.0010.2018.300.00-12169.09%
ABMD221216P001850002022-01-27 1:26PM EDT185.0011.704.509.500.00--10055.65%
ABMD221216P001950002022-05-10 12:09PM EDT195.0020.107.4017.000.00-1355.60%
ABMD221216P002000002022-05-13 10:24AM EDT200.0019.008.5017.900.00-11554.62%
ABMD221216P002100002022-05-10 2:23PM EDT210.0022.1011.3021.000.00-1854.01%
ABMD221216P002200002022-05-10 10:14AM EDT220.0027.7014.3023.000.00-110252.09%
ABMD221216P002300002022-05-25 3:18PM EDT230.0027.0017.7027.500.00-3651.94%
ABMD221216P002400002022-05-12 1:31PM EDT240.0041.2121.4031.000.00-11250.70%
ABMD221216P002500002022-05-12 3:30PM EDT250.0040.2725.5035.000.00-21355.99%
ABMD221216P002600002022-05-05 11:59AM EDT260.0029.9030.4040.000.00-82255.45%
ABMD221216P002700002022-04-12 1:22PM EDT270.0024.0056.4064.500.00-1974.41%
ABMD221216P002800002022-04-29 9:38AM EDT280.0036.5041.3050.500.00-1753.69%
ABMD221216P002900002022-05-09 10:29AM EDT290.0064.6547.0056.500.00-1253.14%
ABMD221216P003000002022-05-25 12:03PM EDT300.0069.3253.4063.000.00-31552.81%
ABMD221216P003100002021-12-27 10:49AM EDT310.0032.3050.1058.000.00--936.91%
ABMD221216P003200002022-04-20 1:16PM EDT320.0036.0091.5099.500.00-21575.96%
ABMD221216P003300002021-12-27 10:48AM EDT330.0041.4062.3070.300.00--131.23%
ABMD221216P003500002022-02-14 2:01PM EDT350.0079.4077.7085.400.00-2024.87%
ABMD221216P004300002022-05-23 3:01PM EDT430.00184.00161.30171.000.00-1153.28%
ABMD221216P005000002022-05-04 2:47PM EDT500.00214.00229.70239.000.00--058.92%
ABMD221216P005200002022-01-18 10:32AM EDT520.00230.500.000.000.00--00.00%
ABMD221216P005400002022-04-29 9:33AM EDT540.00253.00269.00278.900.00-1063.56%