La bourse ferme dans 4 h 18 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
355,18+1,65 (+0,47 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD210917C002100002021-08-25 5:28PM EDT210.00136.100.000.000.00-110.00%
ABMD210917C002400002021-08-27 10:44AM EDT240.00122.620.000.000.00-170.00%
ABMD210917C002500002021-08-27 10:44AM EDT250.00113.180.000.000.00-170.00%
ABMD210917C002600002021-08-25 5:29PM EDT260.0042.400.000.000.00-110.00%
ABMD210917C002700002021-08-25 5:29PM EDT270.0057.300.000.000.00-1120.00%
ABMD210917C002800002021-08-25 5:29PM EDT280.0040.000.000.000.00-2140.00%
ABMD210917C002900002021-08-23 10:30AM EDT290.0062.740.000.000.00-770.00%
ABMD210917C003000002021-08-27 12:21PM EDT300.0062.930.000.000.00-1250.00%
ABMD210917C003100002021-09-13 9:45AM EDT310.0051.700.000.000.00-11680.00%
ABMD210917C003200002021-09-14 2:45PM EDT320.0034.310.000.000.00-2672970.00%
ABMD210917C003300002021-09-08 1:25PM EDT330.0041.890.000.000.00-5390.00%
ABMD210917C003400002021-09-15 12:21PM EDT340.0017.310.000.000.00-2330.00%
ABMD210917C003500002021-09-13 10:16AM EDT350.008.830.000.000.00-101650.00%
ABMD210917C003600002021-09-15 1:47PM EDT360.003.000.000.000.00-1476.25%
ABMD210917C003700002021-09-15 2:09PM EDT370.000.650.000.000.00-1010612.50%
ABMD210917C003800002021-09-15 10:28AM EDT380.000.050.000.000.00-161825.00%
ABMD210917C003900002021-09-13 9:50AM EDT390.002.200.000.000.00-114625.00%
ABMD210917C004000002021-09-09 9:56AM EDT400.001.200.000.000.00-26325.00%
ABMD210917C004100002021-09-02 1:00PM EDT410.001.010.000.000.00-24250.00%
ABMD210917C004200002021-08-25 5:29PM EDT420.001.830.000.000.00-13950.00%
ABMD210917C004300002021-08-25 5:29PM EDT430.005.160.000.000.00-3350.00%
ABMD210917C004400002021-08-25 5:29PM EDT440.001.000.000.000.00-1550.00%
ABMD210917C004500002021-09-01 10:15AM EDT450.000.100.000.000.00-161650.00%
ABMD210917C004600002021-08-31 11:48AM EDT460.001.070.000.000.00-18350.00%
ABMD210917C004700002021-08-25 5:29PM EDT470.003.270.250.000.00-23157.03%
ABMD210917C005000002021-08-25 5:29PM EDT500.002.500.000.000.00-1350.00%
ABMD210917C005200002021-08-25 5:29PM EDT520.004.400.000.000.00--350.00%
ABMD210917C005400002021-08-31 11:48AM EDT540.000.530.000.000.00-36050.00%
Options de ventepour17 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD210917P001450002021-08-25 5:29PM EDT145.002.450.000.000.00-1150.00%
ABMD210917P001650002021-08-25 5:29PM EDT165.002.670.000.000.00-1150.00%
ABMD210917P001700002021-08-31 10:49AM EDT170.000.780.000.000.00-27050.00%
ABMD210917P001750002021-08-25 5:29PM EDT175.002.903.400.000.00--1552.34%
ABMD210917P001800002021-08-31 10:49AM EDT180.000.700.000.000.00-60450.00%
ABMD210917P001850002021-08-26 11:28AM EDT185.000.560.000.000.00-3450.00%
ABMD210917P001900002021-08-27 1:07PM EDT190.000.010.000.000.00-22050.00%
ABMD210917P001950002021-08-25 5:29PM EDT195.005.200.000.000.00--1100.00%
ABMD210917P002000002021-08-25 5:29PM EDT200.005.453.200.000.00--4454.79%
ABMD210917P002200002021-08-25 5:29PM EDT220.000.800.000.000.00-1450.00%
ABMD210917P002300002021-08-25 5:29PM EDT230.001.150.000.000.00-21150.00%
ABMD210917P002400002021-08-31 10:49AM EDT240.002.350.000.000.00-92950.00%
ABMD210917P002500002021-09-15 10:03AM EDT250.000.050.000.000.00-12450.00%
ABMD210917P002600002021-08-16 3:11PM EDT260.000.890.000.000.00-11650.00%
ABMD210917P002700002021-08-25 5:29PM EDT270.002.100.050.000.00-331132.81%
ABMD210917P002800002021-08-30 11:43AM EDT280.000.400.000.000.00-510750.00%
ABMD210917P002900002021-09-15 10:30AM EDT290.000.300.000.000.00-216950.00%
ABMD210917P003000002021-08-17 10:13AM EDT300.003.800.000.000.00-102450.00%
ABMD210917P003100002021-09-14 10:08AM EDT310.000.200.000.000.00-16150.00%
ABMD210917P003200002021-09-15 9:30AM EDT320.000.700.000.000.00-16125.00%
ABMD210917P003300002021-09-15 9:30AM EDT330.001.000.000.000.00-11125.00%
ABMD210917P003400002021-09-14 3:37PM EDT340.000.150.000.000.00-21635412.50%
ABMD210917P003500002021-09-13 3:02PM EDT350.005.180.000.000.00-12106.25%
ABMD210917P003600002021-09-10 10:49AM EDT360.005.200.000.000.00-2410.00%
ABMD210917P003700002021-09-09 10:44AM EDT370.006.700.000.000.00-1110.00%
ABMD210917P003900002021-08-25 5:29PM EDT390.0069.240.000.000.00-110.00%
ABMD210917P004000002021-08-25 5:29PM EDT400.0079.770.000.000.00-1100.00%
ABMD210917P004100002021-08-25 5:29PM EDT410.0089.300.000.000.00-1100.00%
ABMD210917P004800002021-08-25 5:29PM EDT480.00161.300.000.000.00--00.00%