Marchés français ouverture 4 h 28 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 277,56 +3,51 (+0,01 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 998,37 +235,34 (+1,33 %) Bitcoin EUR
53 446,07 -2 216,45 (-3,98 %)
Abbott Laboratories (ABT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00065000 | 2024-01-10 2:29PM EDT | 65.00 | 48.98 | 45.25 | 49.05 | 0.00 | - | - | 1 | 291.24% |
| ABT240517C00070000 | 2023-10-30 9:41AM EDT | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240517C00075000 | 2023-11-15 12:25PM EDT | 75.00 | 24.52 | 33.25 | 33.90 | 0.00 | - | 1 | 1 | 160.03% |
| ABT240517C00080000 | 2024-03-08 3:22PM EDT | 80.00 | 41.31 | 29.20 | 32.95 | 0.00 | - | 1 | 2 | 185.30% |
| ABT240517C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 23.33 | 19.90 | 22.30 | 0.00 | - | 1 | 1 | 89.45% |
| ABT240517C00090000 | 2024-04-19 10:20AM EDT | 90.00 | 18.65 | 16.35 | 17.75 | 0.00 | - | 1 | 153 | 66.21% |
| ABT240517C00092500 | 2024-04-11 2:48PM EDT | 92.50 | 19.10 | 13.20 | 15.20 | 0.00 | - | 1 | 8 | 71.44% |
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 95.00 | 12.65 | 9.70 | 12.55 | 0.00 | - | 3 | 277 | 59.62% |
| ABT240517C00097500 | 2024-04-15 2:19PM EDT | 97.50 | 12.60 | 8.80 | 9.40 | 0.00 | - | 2 | 89 | 38.77% |
| ABT240517C00100000 | 2024-04-29 9:34AM EDT | 100.00 | 6.70 | 6.45 | 6.85 | -1.70 | -20.24% | 5 | 630 | 29.81% |
| ABT240517C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 5.55 | 3.90 | 5.65 | 0.00 | - | - | 1 | 34.89% |
| ABT240517C00104000 | 2024-04-29 2:35PM EDT | 104.00 | 3.75 | 2.99 | 4.00 | 0.00 | - | 2 | 47 | 30.76% |
| ABT240517C00105000 | 2024-05-01 12:26PM EDT | 105.00 | 2.93 | 2.46 | 2.73 | +0.25 | +9.33% | 5 | 2,098 | 22.89% |
| ABT240517C00106000 | 2024-05-01 3:56PM EDT | 106.00 | 1.92 | 1.90 | 1.97 | +0.04 | +2.13% | 286 | 64 | 20.53% |
| ABT240517C00107000 | 2024-05-01 3:57PM EDT | 107.00 | 1.40 | 1.37 | 1.44 | -0.07 | -4.76% | 39 | 1,304 | 19.90% |
| ABT240517C00108000 | 2024-05-01 3:32PM EDT | 108.00 | 1.18 | 0.95 | 1.00 | +0.24 | +25.53% | 34 | 962 | 19.24% |
| ABT240517C00109000 | 2024-05-01 2:43PM EDT | 109.00 | 0.81 | 0.64 | 0.69 | +0.11 | +15.71% | 102 | 201 | 19.07% |
| ABT240517C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.56 | 0.41 | 0.46 | +0.13 | +30.23% | 477 | 3,522 | 18.95% |
| ABT240517C00111000 | 2024-05-01 2:50PM EDT | 111.00 | 0.40 | 0.28 | 0.31 | -0.03 | -6.98% | 28 | 375 | 19.14% |
| ABT240517C00112000 | 2024-05-01 2:58PM EDT | 112.00 | 0.24 | 0.18 | 0.21 | +0.06 | +33.33% | 1 | 306 | 19.48% |
| ABT240517C00113000 | 2024-05-01 11:34AM EDT | 113.00 | 0.16 | 0.12 | 0.15 | -0.08 | -33.33% | 10 | 70 | 20.12% |
| ABT240517C00114000 | 2024-04-29 2:38PM EDT | 114.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 18 | 32 | 20.80% |
| ABT240517C00115000 | 2024-05-01 11:59AM EDT | 115.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 2 | 4,571 | 24.41% |
| ABT240517C00116000 | 2024-04-26 2:06PM EDT | 116.00 | 0.09 | 0.02 | 1.32 | 0.00 | - | 7 | 42 | 50.12% |
| ABT240517C00117000 | 2024-04-25 2:38PM EDT | 117.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | - | 10 | 52.78% |
| ABT240517C00119000 | 2024-04-26 2:29PM EDT | 119.00 | 0.26 | 0.01 | 1.29 | 0.00 | - | 1 | 41 | 57.91% |
| ABT240517C00120000 | 2024-05-01 12:35PM EDT | 120.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 22 | 3,795 | 29.88% |
| ABT240517C00125000 | 2024-04-30 3:04PM EDT | 125.00 | 0.07 | 0.01 | 0.17 | +0.06 | +600.00% | 31 | 1,974 | 44.14% |
| ABT240517C00130000 | 2024-04-30 3:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,050 | 35.94% |
| ABT240517C00135000 | 2024-04-17 11:39AM EDT | 135.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 96 | 54.49% |
| ABT240517C00140000 | 2024-04-03 11:27AM EDT | 140.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 74 | 80.71% |
| ABT240517C00145000 | 2024-03-14 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 302 | 140 | 68.95% |
| ABT240517C00150000 | 2023-09-19 10:29AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.87% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00050000 | 2024-04-19 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 185.35% |
| ABT240517P00055000 | 2023-11-16 11:19AM EDT | 55.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 192.48% |
| ABT240517P00060000 | 2024-04-01 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 17 | 150.68% |
| ABT240517P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 25 | 110.55% |
| ABT240517P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 211 | 74.22% |
| ABT240517P00075000 | 2024-04-17 2:54PM EDT | 75.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 147 | 112.21% |
| ABT240517P00080000 | 2024-05-01 11:18AM EDT | 80.00 | 0.05 | 0.00 | 0.04 | -0.07 | -58.33% | 20 | 587 | 53.91% |
| ABT240517P00085000 | 2024-03-28 12:23PM EDT | 85.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 1 | 690 | 59.38% |
| ABT240517P00090000 | 2024-04-23 10:28AM EDT | 90.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 5 | 538 | 51.90% |
| ABT240517P00092500 | 2024-04-18 12:25PM EDT | 92.50 | 0.15 | 0.01 | 0.69 | 0.00 | - | 3 | 206 | 56.45% |
| ABT240517P00095000 | 2024-05-01 3:28PM EDT | 95.00 | 0.03 | 0.02 | 0.11 | -0.02 | -40.00% | 21 | 764 | 30.96% |
| ABT240517P00096000 | 2024-04-24 9:48AM EDT | 96.00 | 0.26 | 0.02 | 1.31 | 0.00 | - | - | 10 | 56.89% |
| ABT240517P00097500 | 2024-04-24 10:39AM EDT | 97.50 | 0.16 | 0.03 | 0.23 | 0.00 | - | 1 | 849 | 29.44% |
| ABT240517P00098000 | 2024-04-25 3:41PM EDT | 98.00 | 0.13 | 0.04 | 1.34 | 0.00 | - | - | 11 | 50.00% |
| ABT240517P00099000 | 2024-04-29 2:33PM EDT | 99.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 3 | 6 | 22.56% |
| ABT240517P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 0.14 | 0.15 | 0.19 | -0.05 | -26.32% | 53 | 1,660 | 21.58% |
| ABT240517P00101000 | 2024-05-01 12:03PM EDT | 101.00 | 0.22 | 0.22 | 0.27 | -0.13 | -37.14% | 4 | 11 | 20.85% |
| ABT240517P00102000 | 2024-04-30 2:43PM EDT | 102.00 | 0.38 | 0.33 | 0.38 | 0.00 | - | 1 | 54 | 20.12% |
| ABT240517P00103000 | 2024-05-01 3:51PM EDT | 103.00 | 0.46 | 0.48 | 0.53 | -0.04 | -8.00% | 1 | 41 | 19.34% |
| ABT240517P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 0.66 | 0.67 | 0.73 | -0.11 | -14.29% | 3 | 53 | 18.51% |
| ABT240517P00105000 | 2024-05-01 3:28PM EDT | 105.00 | 0.89 | 0.96 | 1.02 | -0.28 | -23.93% | 53 | 8,081 | 17.92% |
| ABT240517P00106000 | 2024-05-01 3:56PM EDT | 106.00 | 1.41 | 1.35 | 1.38 | -0.12 | -7.84% | 1,088 | 218 | 17.16% |
| ABT240517P00107000 | 2024-05-01 1:45PM EDT | 107.00 | 1.80 | 1.83 | 1.87 | -0.16 | -8.16% | 9 | 157 | 16.70% |
| ABT240517P00108000 | 2024-04-30 1:50PM EDT | 108.00 | 1.94 | 2.42 | 2.48 | -0.61 | -23.92% | 1 | 162 | 16.43% |
| ABT240517P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.15 | 2.88 | 3.25 | +0.12 | +3.96% | 1 | 19 | 16.99% |
| ABT240517P00110000 | 2024-05-01 2:39PM EDT | 110.00 | 3.65 | 3.25 | 4.00 | -0.53 | -12.68% | 6 | 1,985 | 16.04% |
| ABT240517P00111000 | 2024-04-26 1:03PM EDT | 111.00 | 3.80 | 4.35 | 5.60 | 0.00 | - | 2 | 4 | 28.59% |
| ABT240517P00112000 | 2024-05-01 11:56AM EDT | 112.00 | 5.34 | 4.65 | 5.90 | +0.34 | +6.80% | 1 | 2 | 18.99% |
| ABT240517P00113000 | 2024-04-25 2:40PM EDT | 113.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | - | 0 | 48.80% |
| ABT240517P00115000 | 2024-05-01 3:16PM EDT | 115.00 | 8.40 | 6.90 | 9.45 | -0.25 | -2.89% | 2,849 | 490 | 37.89% |
| ABT240517P00117000 | 2024-04-23 11:09AM EDT | 117.00 | 9.55 | 9.90 | 11.00 | 0.00 | - | - | 0 | 33.06% |
| ABT240517P00120000 | 2024-05-01 3:17PM EDT | 120.00 | 13.40 | 11.75 | 15.90 | -0.35 | -2.55% | 4,430 | 136 | 74.39% |
| ABT240517P00125000 | 2024-05-01 3:35PM EDT | 125.00 | 18.40 | 16.90 | 20.80 | -0.45 | -2.39% | 2,210 | 77 | 86.21% |
| ABT240517P00130000 | 2024-05-01 11:39AM EDT | 130.00 | 23.48 | 21.35 | 25.10 | -0.26 | -1.10% | 19 | 0 | 85.89% |
