La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
300,63-11,81 (-3,78 %)
À la clôture : 04:00PM EST
300,63 0,00 (0,00 %)
Échanges après Bourse : 06:03PM 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 EST200.00146.00150.60158.600.00-10519.19%
ABMD211217C002500002021-08-25 4:29PM EST250.0050.3097.50105.700.00-10349.49%
ABMD211217C002600002021-09-03 1:37PM EST260.00111.8056.2059.700.00-10155.30%
ABMD211217C002700002021-08-23 8:33AM EST270.0083.8079.4087.400.00-11305.20%
ABMD211217C002800002021-10-28 9:41AM EST280.0051.3043.8052.000.00-1218162.39%
ABMD211217C002900002021-08-16 8:54AM EST290.0044.0566.6072.800.00-10282.01%
ABMD211217C003000002021-11-30 12:02PM EST300.0021.409.2012.500.00-14651.94%
ABMD211217C003100002021-10-04 9:36AM EST310.0025.8651.6059.700.00-23255.08%
ABMD211217C003200002021-12-02 2:09PM EST320.006.504.005.200.00-12251.94%
ABMD211217C003300002021-12-01 12:57PM EST330.004.770.405.200.00-23463.84%
ABMD211217C003400002021-12-02 2:00PM EST340.002.051.055.600.00-217363.17%
ABMD211217C003500002021-11-30 10:33AM EST350.001.800.104.800.00-137765.88%
ABMD211217C003600002021-12-03 12:51PM EST360.000.500.002.20-0.10-16.67%136360.64%
ABMD211217C003700002021-12-03 9:58AM EST370.000.050.053.30-0.60-92.31%13274.32%
ABMD211217C003800002021-11-29 3:38PM EST380.000.340.004.800.00-105088.68%
ABMD211217C003900002021-11-30 9:30AM EST390.000.900.004.800.00-102295.65%
ABMD211217C004000002021-12-02 2:30PM EST400.000.690.004.800.00-262102.30%
ABMD211217C004100002021-11-10 3:42PM EST410.002.000.004.800.00-1119108.68%
ABMD211217C004200002021-11-11 2:34PM EST420.001.100.004.800.00-13114.80%
ABMD211217C004300002021-10-27 2:11PM EST430.002.000.004.800.00-55120.70%
ABMD211217C004400002021-10-04 9:36AM EST440.001.570.752.350.00-11115.38%
ABMD211217C004500002021-10-07 10:57AM EST450.001.800.150.000.00-1278.32%
ABMD211217C004600002021-10-07 9:55AM EST460.001.900.052.550.00-1106121.56%
ABMD211217C004700002021-09-07 10:07AM EST470.003.150.551.550.00-11121.68%
ABMD211217C004800002021-09-03 1:42PM EST480.002.790.004.800.00-13147.31%
ABMD211217C005000002021-08-25 4:29PM EST500.001.500.004.800.00-24156.84%
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--2258.06%
ABMD211217P001500002021-12-01 11:08AM EST150.000.150.004.800.00-12228.13%
ABMD211217P001850002021-08-25 4:29PM EST185.004.000.004.800.00--57168.34%
ABMD211217P002000002021-08-25 4:29PM EST200.002.650.104.800.00-12146.53%
ABMD211217P002100002021-08-25 4:29PM EST210.001.950.001.500.00-1121102.73%
ABMD211217P002300002021-08-17 10:15AM EST230.001.800.051.500.00--080.81%
ABMD211217P002400002021-09-22 8:43AM EST240.001.350.251.750.00-52173.93%
ABMD211217P002500002021-10-26 9:14AM EST250.001.200.004.800.00-102278.86%
ABMD211217P002600002021-12-03 3:55PM EST260.002.000.305.00+1.80+900.00%38368.41%
ABMD211217P002700002021-08-25 4:29PM EST270.008.202.252.950.00-102355.25%
ABMD211217P002800002021-11-19 12:40PM EST280.000.593.107.800.00-11758.68%
ABMD211217P002900002021-11-23 11:44AM EST290.002.705.7012.000.00-12858.57%
ABMD211217P003000002021-12-01 3:25PM EST300.0012.0011.2016.00+6.00+100.00%263459.33%
ABMD211217P003100002021-12-02 2:39PM EST310.009.4016.5023.500.00-14762.29%
ABMD211217P003200002021-12-01 10:40AM EST320.0012.8022.5029.500.00-16058.92%
ABMD211217P003300002021-12-03 3:09PM EST330.0034.8628.4037.50+21.11+153.53%1654.74%
ABMD211217P003400002021-11-24 1:18PM EST340.0013.8638.7046.900.00-16363.87%
ABMD211217P003500002021-11-18 2:58PM EST350.0018.1547.8056.000.00-12466.52%
ABMD211217P003600002021-12-03 2:04PM EST360.0064.0056.5065.50+40.35+170.61%11266.55%
ABMD211217P003700002021-11-18 11:11AM EST370.0032.8565.9073.800.00-11257.54%
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%