La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 393,65 -2 606,47 (-4,42 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 100.00 | 6.70 | 4.20 | 7.30 | 0.00 | - | 40 | 60 | 49.71% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 5.05 | 5.90 | 0.00 | - | 1 | 7 | 38.01% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.30 | 5.20 | 0.00 | - | 11 | 22 | 38.53% |
| ABT240510C00103000 | 2024-04-25 9:44AM EDT | 103.00 | 4.30 | 3.45 | 4.45 | 0.00 | - | 4 | 3 | 37.45% |
| ABT240510C00104000 | 2024-04-26 12:05PM EDT | 104.00 | 4.05 | 2.58 | 2.86 | 0.00 | - | 1 | 41 | 23.34% |
| ABT240510C00105000 | 2024-04-30 12:02PM EDT | 105.00 | 2.27 | 1.96 | 2.03 | -1.18 | -34.20% | 1 | 64 | 20.46% |
| ABT240510C00106000 | 2024-04-25 2:03PM EDT | 106.00 | 1.77 | 1.37 | 1.42 | -0.46 | -20.63% | 1 | 82 | 19.56% |
| ABT240510C00107000 | 2024-04-30 3:28PM EDT | 107.00 | 1.03 | 0.91 | 0.95 | -0.49 | -32.24% | 7 | 62 | 19.04% |
| ABT240510C00108000 | 2024-04-30 2:40PM EDT | 108.00 | 0.67 | 0.56 | 0.61 | -0.25 | -27.17% | 62 | 259 | 18.85% |
| ABT240510C00109000 | 2024-04-29 11:02AM EDT | 109.00 | 0.86 | 0.33 | 0.38 | 0.00 | - | 7 | 73 | 18.87% |
| ABT240510C00110000 | 2024-04-30 1:29PM EDT | 110.00 | 0.22 | 0.19 | 0.23 | -0.21 | -48.84% | 87 | 167 | 18.99% |
| ABT240510C00111000 | 2024-04-30 1:08PM EDT | 111.00 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 2 | 52 | 19.34% |
| ABT240510C00112000 | 2024-04-30 3:38PM EDT | 112.00 | 0.09 | 0.06 | 0.10 | -0.15 | -62.50% | 9 | 63 | 20.51% |
| ABT240510C00113000 | 2024-04-29 12:39PM EDT | 113.00 | 0.10 | 0.02 | 1.21 | 0.00 | - | 21 | 125 | 49.00% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 44 | 330 | 32.62% |
| ABT240510C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 28 | 25.39% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 36 | 30.18% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 7 | 14 | 37.01% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 42 | 32.62% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 1.04 | 0.00 | - | 2 | 0 | 53.27% |
| ABT240510C00120000 | 2024-04-30 3:44PM EDT | 120.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 301 | 22 | 33.79% |
| ABT240510C00121000 | 2024-04-16 3:29PM EDT | 121.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 40.43% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | - | 2 | 64.55% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 1.14 | 0.00 | - | 2 | 3 | 67.82% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 150 | 150 | 53.42% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 1 | 56.06% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 77.25% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | - | 4 | 75.29% |
| ABT240510P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.25 | -0.09 | -69.23% | 8 | 12 | 43.46% |
| ABT240510P00097000 | 2024-04-18 12:58PM EDT | 97.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 4 | 30.18% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.03 | 0.80 | 0.00 | - | - | 5 | 48.15% |
| ABT240510P00099000 | 2024-04-26 11:37AM EDT | 99.00 | 0.10 | 0.03 | 1.34 | 0.00 | - | 1 | 2 | 54.49% |
| ABT240510P00100000 | 2024-04-30 3:46PM EDT | 100.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 6 | 13 | 22.41% |
| ABT240510P00101000 | 2024-04-30 10:12AM EDT | 101.00 | 0.12 | 0.13 | 0.17 | -0.04 | -25.00% | 2 | 2 | 21.14% |
| ABT240510P00102000 | 2024-04-30 1:01PM EDT | 102.00 | 0.20 | 0.21 | 0.25 | +0.03 | +17.65% | 2 | 164 | 20.07% |
| ABT240510P00103000 | 2024-04-30 2:51PM EDT | 103.00 | 0.31 | 0.33 | 0.57 | +0.05 | +19.23% | 4 | 26 | 22.75% |
| ABT240510P00104000 | 2024-04-30 11:49AM EDT | 104.00 | 0.44 | 0.54 | 0.60 | +0.06 | +15.79% | 3 | 28 | 18.78% |
| ABT240510P00105000 | 2024-04-30 3:57PM EDT | 105.00 | 0.87 | 0.83 | 0.88 | +0.31 | +55.36% | 68 | 89 | 17.92% |
| ABT240510P00106000 | 2024-04-30 12:05PM EDT | 106.00 | 1.12 | 1.23 | 1.29 | +0.26 | +30.23% | 39 | 62 | 17.38% |
| ABT240510P00107000 | 2024-04-30 1:06PM EDT | 107.00 | 1.66 | 1.77 | 1.82 | +0.29 | +21.17% | 34 | 63 | 16.77% |
| ABT240510P00108000 | 2024-04-30 2:21PM EDT | 108.00 | 2.18 | 2.39 | 2.66 | +0.55 | +33.74% | 23 | 119 | 19.17% |
| ABT240510P00109000 | 2024-04-30 2:24PM EDT | 109.00 | 2.94 | 2.94 | 3.45 | +0.83 | +39.34% | 12 | 31 | 19.63% |
| ABT240510P00110000 | 2024-04-29 12:26PM EDT | 110.00 | 2.99 | 3.25 | 4.20 | 0.00 | - | 29 | 37 | 17.38% |
| ABT240510P00111000 | 2024-04-30 3:40PM EDT | 111.00 | 5.00 | 3.95 | 5.20 | +0.85 | +20.48% | 33 | 56 | 20.36% |
| ABT240510P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.55 | 4.90 | 7.15 | 0.00 | - | 1 | 28 | 43.65% |
| ABT240510P00113000 | 2024-04-30 2:21PM EDT | 113.00 | 6.62 | 6.05 | 7.95 | +0.12 | +1.85% | 10 | 10 | 43.75% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 5.95 | 9.90 | 0.00 | - | 10 | 0 | 63.97% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 7.15 | 10.25 | 0.00 | - | 10 | 0 | 56.40% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 8.40 | 10.50 | 0.00 | - | 9 | 0 | 43.46% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 9.70 | 12.05 | 0.00 | - | 1 | 0 | 59.18% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.00 | 13.95 | 0.00 | - | 1 | 0 | 79.49% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 12.10 | 15.80 | 0.00 | - | - | 0 | 83.50% |
