La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
265,02+4,05 (+1,55 %)
À partir de 03:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220617C001500002022-05-16 9:39AM EDT150.00104.50112.00121.300.00-10144.80%
ABMD220617C001700002022-01-31 10:52AM EDT170.00119.00143.40152.400.00-10466.76%
ABMD220617C001750002022-02-02 10:49AM EDT175.00129.00129.00138.600.00-10396.07%
ABMD220617C001900002022-02-15 10:59AM EDT190.00115.50111.60120.300.00--0336.94%
ABMD220617C002000002022-05-16 12:03AM EDT200.0043.0064.3071.600.00--194.70%
ABMD220617C002100002022-01-25 10:53AM EDT210.0096.8088.1096.300.00--0267.09%
ABMD220617C002300002022-05-20 3:00PM EDT230.0015.5035.9043.500.00-1668.85%
ABMD220617C002400002022-05-20 3:19PM EDT240.0027.2027.7034.300.00-11062.17%
ABMD220617C002500002022-05-27 10:30AM EDT250.0024.5320.2026.90+11.53+88.69%31458.91%
ABMD220617C002600002022-05-23 11:31AM EDT260.0010.0013.6020.000.00-2555.05%
ABMD220617C002700002022-05-26 1:03PM EDT270.009.007.8015.700.00-51753.85%
ABMD220617C002800002022-05-27 9:31AM EDT280.007.004.808.00+2.90+70.73%11153.46%
ABMD220617C002900002022-05-27 9:33AM EDT290.005.003.107.80+1.30+35.14%122954.08%
ABMD220617C003000002022-05-27 9:31AM EDT300.003.500.504.00+1.06+43.44%136356.67%
ABMD220617C003100002022-05-06 12:07PM EDT310.003.400.403.300.00-13851.34%
ABMD220617C003200002022-05-20 10:59AM EDT320.003.910.054.000.00-13159.91%
ABMD220617C003300002022-05-24 11:03AM EDT330.000.750.004.800.00-1022469.78%
ABMD220617C003400002022-04-28 9:51AM EDT340.004.500.004.100.00-81273.35%
ABMD220617C003500002022-05-05 12:41PM EDT350.002.550.003.900.00-15278.50%
ABMD220617C003600002022-05-23 2:52PM EDT360.000.900.003.600.00-63682.74%
ABMD220617C003700002022-05-25 12:02PM EDT370.000.250.004.800.00-136894.17%
ABMD220617C003800002022-04-19 2:44PM EDT380.004.000.000.000.00-22225.00%
ABMD220617C003900002022-05-04 12:35PM EDT390.000.050.004.800.00-15104.79%
ABMD220617C004000002022-03-21 10:41AM EDT400.002.351.454.500.00-13115.31%
ABMD220617C004100002021-12-28 11:42AM EDT410.005.904.005.200.00-1025133.81%
ABMD220617C004200002022-02-08 2:49PM EDT420.002.801.054.200.00-516121.58%
ABMD220617C004300002022-01-14 12:39PM EDT430.003.100.702.450.00-12113.70%
ABMD220617C004400002022-03-01 10:36AM EDT440.002.500.004.800.00-16128.05%
ABMD220617C004500002021-11-04 3:06PM EDT450.0013.603.206.100.00--10153.39%
ABMD220617C004600002022-05-04 1:01PM EDT460.000.050.004.800.00-11136.30%
ABMD220617C004700002021-11-23 11:15AM EDT470.005.603.906.300.00-111165.75%
ABMD220617C004900002021-10-28 3:09PM EDT490.004.803.607.400.00--0177.22%
ABMD220617C005000002022-05-23 2:15PM EDT500.000.250.000.450.00-1100105.86%
ABMD220617C005200002022-05-24 1:44PM EDT520.000.150.050.150.00-121101.95%
ABMD220617C005400002022-05-27 2:37PM EDT540.000.050.050.100.00-31,233103.91%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD220617P001450002022-03-21 10:41AM EDT145.000.600.001.500.00--1131.45%
ABMD220617P001500002022-03-21 10:41AM EDT150.000.650.004.800.00--1157.89%
ABMD220617P001550002022-03-21 10:41AM EDT155.000.700.004.800.00--1150.24%
ABMD220617P001600002022-04-28 10:02AM EDT160.000.250.004.800.00-22142.82%
ABMD220617P001650002022-04-28 10:02AM EDT165.000.250.004.800.00-22135.60%
ABMD220617P001700002022-04-28 10:02AM EDT170.000.300.004.800.00-33128.59%
ABMD220617P001750002022-05-26 3:18PM EDT175.000.250.153.200.00-1015111.82%
ABMD220617P001800002022-04-28 10:02AM EDT180.000.600.004.800.00-67115.04%
ABMD220617P001850002022-04-28 10:02AM EDT185.000.700.002.000.00-6688.92%
ABMD220617P001900002022-05-23 10:13AM EDT190.001.930.002.250.00-1485.45%
ABMD220617P001950002022-04-28 10:02AM EDT195.000.850.002.500.00-4481.79%
ABMD220617P002000002022-05-23 1:39PM EDT200.002.500.052.550.00-222776.95%
ABMD220617P002100002022-05-20 11:57AM EDT210.006.770.003.300.00-11770.12%
ABMD220617P002200002022-05-26 10:08AM EDT220.003.510.152.500.00-11855.81%
ABMD220617P002300002022-05-26 10:08AM EDT230.005.190.203.600.00-11650.31%
ABMD220617P002400002022-05-23 1:39PM EDT240.0011.761.906.600.00-125653.22%
ABMD220617P002500002022-05-25 10:44AM EDT250.0014.084.208.200.00-31257.52%
ABMD220617P002600002022-05-18 10:55AM EDT260.0021.476.4013.800.00-93463.03%
ABMD220617P002700002022-05-12 9:56AM EDT270.0042.5111.0018.500.00-1560.71%
ABMD220617P002800002022-05-24 9:57AM EDT280.0038.7816.3024.400.00-22459.25%
ABMD220617P002900002022-05-03 11:07AM EDT290.0021.6024.9031.800.00-1560.33%
ABMD220617P003000002022-05-18 9:49AM EDT300.0050.4032.7039.400.00-81358.94%
ABMD220617P003100002022-05-23 11:52AM EDT310.0065.5042.5048.200.00-22260.77%
ABMD220617P003200002022-04-20 10:30AM EDT320.0018.5082.0090.000.00-514191.24%
ABMD220617P003300002022-04-20 3:42PM EDT330.0023.1092.40100.500.00-65202.93%
ABMD220617P003400002022-04-21 10:10AM EDT340.0030.00101.70110.000.00-96209.91%
ABMD220617P003500002022-03-31 3:11PM EDT350.0032.2662.0069.100.00-8100.00%
ABMD220617P003600002021-12-29 1:20PM EDT360.0037.9488.1095.500.00--1065.21%
ABMD220617P004500002022-02-03 1:05PM EDT450.00164.00133.00142.500.00--00.00%
ABMD220617P004700002022-02-24 10:53AM EDT470.00183.50147.90156.000.00--00.00%
ABMD220617P004800002022-02-03 11:29AM EDT480.00185.50162.00171.700.00--00.00%
ABMD220617P004900002022-02-16 10:43AM EDT490.00195.50178.00187.000.00--00.00%
ABMD220617P005000002022-02-16 4:59PM EDT500.00172.50190.70200.400.00--00.00%