La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
305,71-9,07 (-2,88 %)
À la clôture : 04:00PM EST
300,00 -5,71 (-1,87 %)
Échanges après Bourse : 04:46PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD211217C002000002021-08-20 11:19AM EST200.00146.00150.60158.600.00-10446.90%
ABMD211217C002500002021-08-25 4:29PM EST250.0050.3097.50105.700.00-10299.83%
ABMD211217C002600002021-09-03 1:37PM EST260.00111.8056.2059.700.00-10122.41%
ABMD211217C002700002021-08-23 8:33AM EST270.0083.8079.4087.400.00-11261.87%
ABMD211217C002800002021-10-28 9:41AM EST280.0051.3043.8052.000.00-1218133.35%
ABMD211217C002900002021-08-16 8:54AM EST290.0044.0566.6072.800.00-10242.72%
ABMD211217C003000002021-11-30 12:02PM EST300.0021.4011.0019.100.00-14661.73%
ABMD211217C003100002021-10-04 9:36AM EST310.0025.8651.6059.700.00-23220.01%
ABMD211217C003200002021-11-30 3:23PM EST320.009.204.206.900.00-182147.53%
ABMD211217C003300002021-12-01 12:57PM EST330.004.771.904.60-3.23-40.38%23348.94%
ABMD211217C003400002021-12-01 10:17AM EST340.003.000.002.85-1.90-38.78%117249.24%
ABMD211217C003500002021-11-30 10:33AM EST350.001.800.752.250.00-137753.55%
ABMD211217C003600002021-12-01 12:13PM EST360.001.700.701.35+1.00+142.86%3316250.12%
ABMD211217C003700002021-11-29 3:48PM EST370.000.650.001.000.00-203256.10%
ABMD211217C003800002021-11-29 3:38PM EST380.000.340.003.500.00-105070.24%
ABMD211217C003900002021-11-30 9:30AM EST390.000.900.002.400.00-102270.29%
ABMD211217C004000002021-11-12 11:41AM EST400.003.200.004.800.00-16288.49%
ABMD211217C004100002021-11-10 3:42PM EST410.002.000.004.800.00-111994.34%
ABMD211217C004200002021-11-11 2:34PM EST420.001.100.004.800.00-1399.94%
ABMD211217C004300002021-10-27 2:11PM EST430.002.000.004.800.00-55105.32%
ABMD211217C004400002021-10-04 9:36AM EST440.001.570.752.350.00-11100.83%
ABMD211217C004500002021-10-07 10:57AM EST450.001.800.150.000.00-1268.36%
ABMD211217C004600002021-10-07 9:55AM EST460.001.900.052.550.00-1106106.59%
ABMD211217C004700002021-09-07 10:07AM EST470.003.150.551.550.00-11106.81%
ABMD211217C004800002021-09-03 1:42PM EST480.002.790.004.800.00-13129.64%
ABMD211217C005000002021-08-25 4:29PM EST500.001.500.004.800.00-24138.33%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD211217P001350002021-08-25 4:29PM EST135.000.200.004.800.00--2237.65%
ABMD211217P001500002021-12-01 11:08AM EST150.000.150.000.150.00-11125.20%
ABMD211217P001850002021-08-25 4:29PM EST185.004.000.004.800.00--57156.52%
ABMD211217P002000002021-08-25 4:29PM EST200.002.650.104.800.00-12136.87%
ABMD211217P002100002021-08-25 4:29PM EST210.001.950.001.500.00-112196.63%
ABMD211217P002300002021-08-17 10:15AM EST230.001.800.051.500.00--076.90%
ABMD211217P002400002021-09-22 8:43AM EST240.001.350.251.750.00-52170.85%
ABMD211217P002500002021-10-26 9:14AM EST250.001.200.004.800.00-102275.98%
ABMD211217P002600002021-11-16 3:51PM EST260.000.200.004.800.00-18364.76%
ABMD211217P002700002021-08-25 4:29PM EST270.008.202.252.950.00-102355.03%
ABMD211217P002800002021-11-19 12:40PM EST280.000.590.354.600.00-11754.85%
ABMD211217P002900002021-11-23 11:44AM EST290.002.701.855.90+1.45+116.00%12847.52%
ABMD211217P003000002021-12-01 3:25PM EST300.006.005.908.50+0.70+13.21%23242.68%
ABMD211217P003100002021-11-30 1:19PM EST310.009.0510.7013.400.00-214641.99%
ABMD211217P003200002021-12-01 10:40AM EST320.0012.8017.5022.10-0.64-4.76%16151.25%
ABMD211217P003300002021-11-29 1:03PM EST330.0013.7521.3028.300.00-10646.10%
ABMD211217P003400002021-11-24 1:18PM EST340.0013.8629.5036.900.00-16347.80%
ABMD211217P003500002021-11-18 2:58PM EST350.0018.1540.2046.700.00-12454.68%
ABMD211217P003600002021-11-18 11:11AM EST360.0023.6549.5057.800.00-11269.71%
ABMD211217P003700002021-11-18 11:11AM EST370.0032.8558.5066.400.00-11266.94%
ABMD211217P004300002021-10-28 8:31AM EST430.00108.0099.90108.000.00--10.00%
ABMD211217P004500002021-09-09 9:08AM EST450.0083.50110.40118.900.00--00.00%
ABMD211217P004700002021-09-09 9:24AM EST470.00103.00130.10138.100.00--00.00%