La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
377,20-0,24 (-0,06 %)
À la clôture : 04:00PM EST
377,20 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD221216C001500002022-02-02 10:42AM EST150.00156.00157.50166.900.00-100.00%
ABMD221216C001600002022-09-23 10:07AM EST160.0086.0093.10102.400.00-200.00%
ABMD221216C001650002022-04-29 8:33AM EST165.00128.50105.00114.500.00-100.00%
ABMD221216C001750002022-08-18 9:44AM EST175.00107.0082.5092.000.00-110.00%
ABMD221216C002000002022-11-18 2:52PM EST200.00177.20173.00182.500.00-22154.98%
ABMD221216C002200002022-11-08 11:11AM EST220.00154.00153.50162.500.00-11142.14%
ABMD221216C002300002022-11-02 12:13PM EST230.00144.82143.50152.500.00-21131.79%
ABMD221216C002400002022-11-08 12:24PM EST240.00136.90133.50142.500.00-43121.83%
ABMD221216C002500002022-11-04 10:03AM EST250.00124.52123.50132.000.00-135105.47%
ABMD221216C002600002022-10-24 9:32AM EST260.0019.40115.70121.700.00-7367115.92%
ABMD221216C002700002022-11-09 3:06PM EST270.00106.00103.50112.000.00-17719188.09%
ABMD221216C002800002022-11-14 12:02PM EST280.0095.0293.50102.000.00-11279.79%
ABMD221216C002900002022-11-25 11:13AM EST290.0093.0083.5092.000.00-24471.68%
ABMD221216C003000002022-11-17 1:44PM EST300.0079.0073.5082.000.00-13863.75%
ABMD221216C003100002022-11-01 8:40AM EST310.0071.000.000.000.00-1350.00%
ABMD221216C003200002022-11-23 9:33AM EST320.0058.8753.5062.000.00-14784.27%
ABMD221216C003300002022-11-22 9:45AM EST330.0047.9043.5052.000.00-17073.33%
ABMD221216C003400002022-11-18 11:30AM EST340.0038.5033.5042.400.00-11064.37%
ABMD221216C003500002022-11-14 3:24PM EST350.0029.0023.5032.500.00-53153.47%
ABMD221216C003600002022-11-01 2:43PM EST360.0019.8013.5022.000.00-201239.58%
ABMD221216C003700002022-11-11 10:35AM EST370.002.017.5012.500.00-11428.83%
ABMD221216C003800002022-12-02 3:57PM EST380.000.400.300.45-0.10-20.00%2741,7914.85%
ABMD221216C003900002022-11-29 2:20PM EST390.000.250.050.400.00-31,73412.72%
ABMD221216C004000002022-11-30 11:00AM EST400.000.100.001.100.00-216125.20%
ABMD221216C004100002022-11-02 12:26PM EST410.000.100.000.550.00--1927.44%
ABMD221216C004200002022-11-30 1:18PM EST420.000.100.000.200.00-611527.88%
ABMD221216C004400002022-02-28 1:35PM EST440.0012.307.0015.100.00-12105.30%
ABMD221216C004500002022-12-02 1:28PM EST450.000.150.000.10+0.10+200.00%25638.48%
ABMD221216C004600002022-11-01 1:02PM EST460.000.250.0010.000.00-1591.31%
ABMD221216C004700002021-10-22 11:09AM EST470.0018.540.000.000.00-24025.00%
ABMD221216C004800002022-03-17 10:44AM EST480.007.001.606.400.00-21597.53%
ABMD221216C004900002022-12-01 11:13AM EST490.000.050.000.100.00-4350.20%
ABMD221216C005000002021-12-22 11:34AM EST500.0012.341.6510.000.00--15120.70%
ABMD221216C005200002022-10-10 11:40AM EST520.000.350.000.100.00-52260.16%
ABMD221216C005400002022-11-09 1:34PM EST540.000.040.000.050.00-327562.11%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABMD221216P001200002022-08-10 12:32PM EST120.000.750.001.250.00-2124272.27%
ABMD221216P001250002022-08-10 12:32PM EST125.001.000.004.800.00-35329.59%
ABMD221216P001550002022-04-08 2:42PM EST155.002.302.507.300.00-63316.24%
ABMD221216P001600002022-11-01 12:37PM EST160.000.050.000.050.00-125145.31%
ABMD221216P001650002022-09-30 10:01AM EST165.001.850.004.800.00-44253.37%
ABMD221216P001700002022-09-22 1:59PM EST170.002.090.002.300.00-11214.06%
ABMD221216P001750002022-09-08 8:31AM EST175.002.000.003.400.00--1221.92%
ABMD221216P001800002022-11-08 10:44AM EST180.000.040.000.050.00-150126.56%
ABMD221216P001850002022-09-08 8:31AM EST185.002.700.803.600.00-1100218.24%
ABMD221216P001900002022-11-23 9:33AM EST190.000.050.000.050.00-12117.19%
ABMD221216P001950002022-09-13 8:31AM EST195.002.952.256.200.00-19235.74%
ABMD221216P002000002022-11-25 11:10AM EST200.000.050.000.050.00-119109.38%
ABMD221216P002100002022-11-25 11:10AM EST210.000.050.000.050.00-116101.56%
ABMD221216P002200002022-11-09 2:17PM EST220.000.050.000.100.00-1012499.80%
ABMD221216P002300002022-11-08 12:49PM EST230.000.050.000.150.00-1996.29%
ABMD221216P002400002022-11-14 2:32PM EST240.000.200.000.050.00-61779.69%
ABMD221216P002500002022-11-10 9:30AM EST250.000.150.000.150.00-78681.25%
ABMD221216P002600002022-11-09 10:06AM EST260.000.050.000.150.00-13274.22%
ABMD221216P002700002022-11-15 10:46AM EST270.000.050.000.150.00-54067.38%
ABMD221216P002800002022-11-10 9:30AM EST280.000.250.000.150.00-16260.55%
ABMD221216P002900002022-11-18 9:30AM EST290.000.250.000.200.00-18356.06%
ABMD221216P003000002022-12-02 3:57PM EST300.000.150.000.15+0.10+200.00%4784152.25%
ABMD221216P003100002022-11-23 9:49AM EST310.000.250.050.250.00-49349.12%
ABMD221216P003200002022-11-08 1:58PM EST320.000.050.0010.000.00-21785.49%
ABMD221216P003300002022-12-02 1:39PM EST330.000.050.050.50-0.45-90.00%12540.04%
ABMD221216P003400002022-11-22 1:37PM EST340.000.450.050.900.00-11537.16%
ABMD221216P003500002022-11-28 3:57PM EST350.000.450.050.700.00-3716727.19%
ABMD221216P003600002022-12-02 1:09PM EST360.000.300.150.70-0.15-33.33%118119.09%
ABMD221216P003700002022-12-02 3:57PM EST370.000.750.500.750.00-4555310.66%
ABMD221216P003800002022-12-01 9:31AM EST380.002.180.1010.000.00-16928.83%
ABMD221216P003900002022-11-17 1:59PM EST390.0011.3410.0018.500.00--036.48%
ABMD221216P004000002022-11-16 1:10PM EST400.0025.6020.0028.500.00-106647.14%
ABMD221216P004300002022-05-23 2:01PM EST430.00184.00189.00198.500.00-10553.11%
ABMD221216P005000002022-05-04 1:47PM EST500.00214.00233.20242.900.00--0519.86%
ABMD221216P005200002022-01-18 9:32AM EST520.00230.500.000.000.00--00.00%
ABMD221216P005400002022-04-29 8:33AM EST540.00253.00269.00278.900.00-10533.96%