La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 854,43 -516,14 (-0,87 %)
Abbott Laboratories (ABT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 2024-04-02 10:19AM EDT | 70.00 | 41.54 | 35.75 | 38.10 | 0.00 | - | - | 15 | 196.09% |
| ABT240503C00090000 | 2024-04-15 3:32PM EDT | 90.00 | 19.50 | 15.85 | 18.00 | 0.00 | - | - | 1 | 92.38% |
| ABT240503C00098000 | 2024-04-15 2:19PM EDT | 98.00 | 11.75 | 8.50 | 11.65 | 0.00 | - | - | 1 | 59.28% |
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 100.00 | 7.80 | 7.35 | 9.35 | -2.66 | -25.43% | 32 | 1 | 57.72% |
| ABT240503C00101000 | 2024-04-15 3:21PM EDT | 101.00 | 8.80 | 5.35 | 7.65 | 0.00 | - | - | 41 | 59.81% |
| ABT240503C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 3.07 | 2.95 | 3.95 | 0.00 | - | 1 | 4 | 27.44% |
| ABT240503C00105000 | 2024-04-26 2:55PM EDT | 105.00 | 2.95 | 2.67 | 2.99 | +0.68 | +29.96% | 21 | 150 | 23.32% |
| ABT240503C00106000 | 2024-04-26 3:53PM EDT | 106.00 | 2.22 | 1.99 | 2.20 | +0.55 | +32.93% | 3 | 103 | 21.92% |
| ABT240503C00107000 | 2024-04-26 3:59PM EDT | 107.00 | 1.41 | 1.33 | 1.39 | +0.36 | +34.29% | 189 | 219 | 18.65% |
| ABT240503C00108000 | 2024-04-26 3:54PM EDT | 108.00 | 0.90 | 0.80 | 0.87 | +0.20 | +28.57% | 157 | 169 | 18.29% |
| ABT240503C00109000 | 2024-04-26 3:25PM EDT | 109.00 | 0.51 | 0.43 | 0.47 | +0.11 | +27.50% | 112 | 110 | 17.48% |
| ABT240503C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 0.25 | 0.21 | 0.26 | +0.02 | +8.70% | 171 | 229 | 17.82% |
| ABT240503C00111000 | 2024-04-26 2:16PM EDT | 111.00 | 0.13 | 0.09 | 0.29 | +0.04 | +44.44% | 20 | 377 | 22.95% |
| ABT240503C00112000 | 2024-04-26 1:19PM EDT | 112.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 12 | 127 | 19.73% |
| ABT240503C00113000 | 2024-04-26 11:49AM EDT | 113.00 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 10 | 39 | 19.53% |
| ABT240503C00114000 | 2024-04-26 3:53PM EDT | 114.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 87 | 118 | 21.49% |
| ABT240503C00115000 | 2024-04-26 1:07PM EDT | 115.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 133 | 29.20% |
| ABT240503C00116000 | 2024-04-22 1:45PM EDT | 116.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 21 | 35 | 44.04% |
| ABT240503C00117000 | 2024-04-24 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 201 | 37 | 47.17% |
| ABT240503C00118000 | 2024-04-22 11:45AM EDT | 118.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 38 | 31.64% |
| ABT240503C00119000 | 2024-04-26 11:26AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 1 | 13 | 33.99% |
| ABT240503C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 38 | 36.33% |
| ABT240503C00121000 | 2024-04-16 9:59AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 1 | 4 | 38.67% |
| ABT240503C00122000 | 2024-04-26 11:22AM EDT | 122.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 3 | 41.02% |
| ABT240503C00123000 | 2024-04-17 9:43AM EDT | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 3 | 43.36% |
| ABT240503C00124000 | 2024-04-08 10:43AM EDT | 124.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 60.06% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | - | 3 | 62.70% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 2024-04-22 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 4 | 5 | 74.12% |
| ABT240503P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 55.47% |
| ABT240503P00097000 | 2024-04-17 9:40AM EDT | 97.00 | 0.21 | 0.00 | 0.37 | 0.00 | - | - | 1 | 57.32% |
| ABT240503P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 21 | 23 | 46.97% |
| ABT240503P00099000 | 2024-04-22 11:51AM EDT | 99.00 | 0.14 | 0.02 | 0.43 | 0.00 | - | 1 | 3 | 50.88% |
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 100.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 4 | 33 | 47.02% |
| ABT240503P00101000 | 2024-04-26 11:34AM EDT | 101.00 | 0.03 | 0.01 | 0.18 | -0.11 | -78.57% | 3 | 33 | 32.72% |
| ABT240503P00102000 | 2024-04-26 2:11PM EDT | 102.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 12 | 74 | 23.83% |
| ABT240503P00103000 | 2024-04-26 3:17PM EDT | 103.00 | 0.08 | 0.06 | 0.09 | -0.15 | -65.22% | 6 | 59 | 20.80% |
| ABT240503P00104000 | 2024-04-26 3:20PM EDT | 104.00 | 0.12 | 0.11 | 0.15 | -0.15 | -55.56% | 25 | 159 | 19.53% |
| ABT240503P00105000 | 2024-04-26 3:37PM EDT | 105.00 | 0.21 | 0.21 | 0.27 | -0.23 | -52.27% | 85 | 278 | 18.80% |
| ABT240503P00106000 | 2024-04-26 3:47PM EDT | 106.00 | 0.40 | 0.41 | 0.46 | -0.35 | -46.67% | 152 | 155 | 17.85% |
| ABT240503P00107000 | 2024-04-26 3:59PM EDT | 107.00 | 0.71 | 0.71 | 0.91 | -0.47 | -39.83% | 144 | 242 | 19.51% |
| ABT240503P00108000 | 2024-04-26 3:04PM EDT | 108.00 | 1.11 | 1.19 | 1.24 | -0.60 | -35.09% | 86 | 453 | 16.58% |
| ABT240503P00109000 | 2024-04-26 10:10AM EDT | 109.00 | 2.01 | 1.79 | 1.88 | -0.57 | -22.09% | 1 | 61 | 16.26% |
| ABT240503P00110000 | 2024-04-26 12:31PM EDT | 110.00 | 2.48 | 2.38 | 2.81 | -0.75 | -23.22% | 5 | 130 | 19.78% |
| ABT240503P00111000 | 2024-04-24 2:11PM EDT | 111.00 | 4.28 | 3.30 | 3.95 | 0.00 | - | 5 | 161 | 27.74% |
| ABT240503P00112000 | 2024-04-26 9:47AM EDT | 112.00 | 5.23 | 4.20 | 5.10 | -0.23 | -4.21% | 10 | 18 | 35.82% |
| ABT240503P00113000 | 2024-04-25 10:25AM EDT | 113.00 | 6.21 | 4.65 | 6.55 | -0.32 | -4.90% | 4 | 20 | 50.44% |
| ABT240503P00114000 | 2024-04-17 1:57PM EDT | 114.00 | 8.20 | 5.00 | 8.20 | 0.00 | - | 32 | 0 | 68.60% |
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 115.00 | 9.20 | 5.40 | 9.10 | 0.00 | - | 65 | 0 | 71.48% |
| ABT240503P00116000 | 2024-03-26 1:15PM EDT | 116.00 | 5.93 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 79.30% |
| ABT240503P00117000 | 2024-03-26 9:51AM EDT | 117.00 | 7.24 | 8.90 | 12.00 | 0.00 | - | 1 | 0 | 65.87% |
| ABT240503P00118000 | 2024-04-15 1:55PM EDT | 118.00 | 8.86 | 8.40 | 11.80 | 0.00 | - | 2 | 0 | 78.42% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.73 | 10.35 | 13.70 | 0.00 | - | - | 0 | 84.18% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.28 | 15.90 | 18.50 | 0.00 | - | 1 | 0 | 97.17% |
