La bourse ferme dans 3 h 20 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
314,78-4,34 (-1,36 %)
À la clôture : 04:00PM EST
314,78 0,00 (0,00 %)
Échanges après Bourse : 04:49PM 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 EST200.00146.00150.60158.600.00-10403.36%
ABMD211217C002500002021-08-25 4:29PM EST250.0050.3097.50105.700.00-10268.37%
ABMD211217C002600002021-09-03 1:37PM EST260.00111.8056.2059.700.00-1078.76%
ABMD211217C002700002021-08-23 8:33AM EST270.0083.8079.4087.400.00-11234.50%
ABMD211217C002800002021-10-28 9:41AM EST280.0051.3043.8052.000.00-1218105.89%
ABMD211217C002900002021-08-16 8:54AM EST290.0044.0566.6072.800.00-10218.95%
ABMD211217C003000002021-11-30 12:02PM EST300.0021.400.000.000.00-1460.00%
ABMD211217C003100002021-10-04 9:36AM EST310.0025.8651.6059.700.00-23199.43%
ABMD211217C003200002021-11-30 3:23PM EST320.009.200.000.000.00-18211.56%
ABMD211217C003300002021-11-29 1:30PM EST330.008.000.000.000.00-1336.25%
ABMD211217C003400002021-11-29 10:31AM EST340.004.900.000.000.00-21726.25%
ABMD211217C003500002021-11-30 10:33AM EST350.001.800.000.000.00-137712.50%
ABMD211217C003600002021-11-30 9:36AM EST360.000.700.000.000.00-146212.50%
ABMD211217C003700002021-11-29 3:48PM EST370.000.650.000.000.00-203212.50%
ABMD211217C003800002021-11-29 3:38PM EST380.000.340.000.000.00-105012.50%
ABMD211217C003900002021-11-30 9:30AM EST390.000.900.000.000.00-102225.00%
ABMD211217C004000002021-11-12 11:41AM EST400.003.200.000.000.00-16225.00%
ABMD211217C004100002021-11-10 3:42PM EST410.002.000.000.000.00-111925.00%
ABMD211217C004200002021-11-11 2:34PM EST420.001.100.000.000.00-1325.00%
ABMD211217C004300002021-10-27 2:11PM EST430.002.000.004.800.00-5597.95%
ABMD211217C004400002021-10-04 9:36AM EST440.001.570.752.350.00-1194.02%
ABMD211217C004500002021-10-07 10:57AM EST450.001.800.150.000.00-1263.67%
ABMD211217C004600002021-10-07 9:55AM EST460.001.900.052.550.00-1106100.05%
ABMD211217C004700002021-09-07 10:07AM EST470.003.150.551.550.00-11100.51%
ABMD211217C004800002021-09-03 1:42PM EST480.002.790.004.800.00-13122.53%
ABMD211217C005000002021-08-25 4:29PM EST500.001.500.004.800.00-24131.32%
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--2243.70%
ABMD211217P001500002021-11-23 3:48PM EST150.000.150.000.000.00--150.00%
ABMD211217P001850002021-08-25 4:29PM EST185.004.000.004.800.00--57163.01%
ABMD211217P002000002021-08-25 4:29PM EST200.002.650.104.800.00-12143.55%
ABMD211217P002100002021-08-25 4:29PM EST210.001.950.001.500.00-1121102.49%
ABMD211217P002300002021-08-17 10:15AM EST230.001.800.051.500.00--083.01%
ABMD211217P002400002021-09-22 8:43AM EST240.001.350.251.750.00-52177.30%
ABMD211217P002500002021-10-26 9:14AM EST250.001.200.004.800.00-102283.50%
ABMD211217P002600002021-11-16 3:51PM EST260.000.200.000.000.00-18325.00%
ABMD211217P002700002021-08-25 4:29PM EST270.008.202.252.950.00-102363.26%
ABMD211217P002800002021-11-19 12:40PM EST280.000.590.000.000.00-11712.50%
ABMD211217P002900002021-11-23 11:44AM EST290.001.250.000.000.00-3286.25%
ABMD211217P003000002021-11-30 1:19PM EST300.005.300.000.000.00-10326.25%
ABMD211217P003100002021-11-30 1:19PM EST310.009.050.000.000.00-21461.56%
ABMD211217P003200002021-11-30 11:41AM EST320.0013.440.000.000.00-14610.00%
ABMD211217P003300002021-11-29 1:03PM EST330.0013.750.000.000.00-1060.00%
ABMD211217P003400002021-11-24 1:18PM EST340.0013.860.000.000.00-1630.00%
ABMD211217P003500002021-11-18 2:58PM EST350.0018.150.000.000.00-1240.00%
ABMD211217P003600002021-11-18 11:11AM EST360.0023.650.000.000.00-1120.00%
ABMD211217P003700002021-11-18 11:11AM EST370.0032.850.000.000.00-1120.00%
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%