La bourse ferme dans 1 h 55 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
376,84-0,60 (-0,16 %)
À partir de 09:34AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD230317C002500002022-11-01 10:45AM EST250.00130.00123.40132.000.00-2261.26%
ABMD230317C002600002022-09-07 10:05AM EST260.0037.9127.3036.400.00--40.00%
ABMD230317C002700002022-11-01 8:39AM EST270.00112.200.000.000.00-350.00%
ABMD230317C002800002022-11-01 8:48AM EST280.0096.100.000.000.00-210.00%
ABMD230317C002900002022-09-23 12:16PM EST290.0013.1013.3022.000.00-110.00%
ABMD230317C003000002022-11-21 1:45PM EST300.0080.000.000.000.00-10140.00%
ABMD230317C003100002022-09-02 11:59AM EST310.0014.006.4014.300.00-150.00%
ABMD230317C003200002022-11-17 1:51PM EST320.0061.000.000.000.00-2100.00%
ABMD230317C003300002022-07-25 11:49AM EST330.0023.007.0016.500.00--20.00%
ABMD230317C003400002022-11-03 2:26PM EST340.0041.000.000.000.00-100.00%
ABMD230317C003500002022-11-11 1:39PM EST350.0033.000.000.000.00-1170.00%
ABMD230317C003600002022-09-30 10:13AM EST360.004.000.405.000.00-560.00%
ABMD230317C003700002022-11-23 9:30AM EST370.0011.200.000.000.00-1330.00%
ABMD230317C003800002022-12-01 9:57AM EST380.001.900.000.000.00-17150.39%
ABMD230317C003900002022-11-30 9:30AM EST390.000.900.000.000.00-11281.56%
ABMD230317C004000002022-11-29 3:53PM EST400.000.460.000.000.00-1563.13%
ABMD230317C004100002022-11-02 10:49AM EST410.001.520.000.000.00--23.13%
ABMD230317C004200002022-09-14 8:31AM EST420.001.500.000.000.00-113.13%
ABMD230317C004300002022-10-14 8:55AM EST430.001.200.000.900.00-1215.82%
ABMD230317C004400002022-09-14 8:31AM EST440.000.900.000.000.00-116.25%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD230317P001250002022-11-01 11:11AM EST125.000.400.000.300.00--179.88%
ABMD230317P001350002022-11-08 9:30AM EST135.000.300.000.000.00--1050.00%
ABMD230317P001400002022-08-10 8:31AM EST140.001.450.004.500.00--1107.00%
ABMD230317P001550002022-08-10 8:31AM EST155.002.150.000.000.00--125.00%
ABMD230317P001700002022-08-02 8:31AM EST170.003.700.000.000.00--125.00%
ABMD230317P001750002022-08-02 8:31AM EST175.004.100.000.000.00-1225.00%
ABMD230317P001850002022-11-01 2:01PM EST185.000.200.0010.000.00--595.22%
ABMD230317P002000002022-11-08 9:30AM EST200.000.250.000.000.00-42425.00%
ABMD230317P002100002022-11-11 9:30AM EST210.000.550.000.000.00-1325.00%
ABMD230317P002300002022-11-14 9:30AM EST230.000.050.000.000.00-1112.50%
ABMD230317P002400002022-11-01 9:17AM EST240.000.950.000.000.00-2112.50%
ABMD230317P002500002022-11-01 2:37PM EST250.000.800.001.550.00-2346.06%
ABMD230317P002600002022-10-31 1:10PM EST260.0029.200.0010.000.00--1656.18%
ABMD230317P002700002022-11-01 12:51PM EST270.001.150.0010.000.00-54051.74%
ABMD230317P002800002022-11-11 11:09AM EST280.0010.000.000.000.00-2312.50%
ABMD230317P002900002022-11-16 11:17AM EST290.002.000.000.000.00-25512.50%
ABMD230317P003000002022-11-29 11:53AM EST300.001.000.000.000.00-1316.25%
ABMD230317P003100002022-11-18 1:20PM EST310.002.700.000.000.00-116.25%
ABMD230317P003200002022-11-03 1:55PM EST320.002.350.000.000.00-156.25%
ABMD230317P003500002022-11-23 2:18PM EST350.002.000.000.000.00-283.13%
ABMD230317P003600002022-11-29 11:54AM EST360.002.200.000.000.00-1261.56%
ABMD230317P003700002022-11-23 2:23PM EST370.002.000.000.000.00-11240.78%
ABMD230317P003800002022-12-01 3:58PM EST380.005.600.000.000.00-4410.00%
ABMD230317P003900002022-11-25 10:18AM EST390.0015.000.000.000.00-240.00%
ABMD230317P004000002022-11-25 10:18AM EST400.0023.440.000.000.00-4280.00%
ABMD230317P004100002022-11-02 10:49AM EST410.0036.380.000.000.00--20.00%