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
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 383,36 -2 594,12 (-4,40 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 7.45 | 7.80 | 0.00 | - | - | 1 | 29.61% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 5.20 | 8.30 | 0.00 | - | - | 5 | 43.99% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 3.90 | 7.30 | 0.00 | - | 2 | 2 | 40.50% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 3.50 | 6.05 | 0.00 | - | 1 | 13 | 34.40% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 3.15 | 5.00 | 0.00 | - | - | 19 | 30.30% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 3.40 | 3.85 | 0.00 | - | - | 1 | 25.12% |
| ABT240524C00105000 | 2024-04-30 2:44PM EDT | 105.00 | 2.99 | 2.76 | 2.90 | -0.96 | -24.30% | 4 | 5 | 21.64% |
| ABT240524C00106000 | 2024-04-30 2:44PM EDT | 106.00 | 2.38 | 2.18 | 2.31 | -0.55 | -18.77% | 10 | 5 | 21.01% |
| ABT240524C00107000 | 2024-04-30 2:44PM EDT | 107.00 | 1.85 | 1.67 | 2.14 | -0.65 | -26.00% | 4 | 9 | 23.58% |
| ABT240524C00108000 | 2024-04-30 11:59AM EDT | 108.00 | 1.39 | 1.25 | 1.41 | -0.46 | -24.86% | 1 | 206 | 20.44% |
| ABT240524C00109000 | 2024-04-30 3:37PM EDT | 109.00 | 0.99 | 0.91 | 1.01 | -0.29 | -22.66% | 10 | 79 | 19.61% |
| ABT240524C00110000 | 2024-04-30 1:14PM EDT | 110.00 | 0.76 | 0.64 | 0.72 | -0.24 | -24.00% | 6 | 41 | 19.19% |
| ABT240524C00111000 | 2024-04-30 3:26PM EDT | 111.00 | 0.50 | 0.46 | 0.53 | -0.18 | -26.47% | 3 | 31 | 19.26% |
| ABT240524C00112000 | 2024-04-30 1:59PM EDT | 112.00 | 0.37 | 0.31 | 0.37 | -0.11 | -22.92% | 211 | 29 | 19.12% |
| ABT240524C00113000 | 2024-04-29 1:48PM EDT | 113.00 | 0.33 | 0.04 | 0.26 | 0.00 | - | 11 | 256 | 19.14% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.14 | 0.19 | 0.00 | - | 2 | 135 | 19.43% |
| ABT240524C00115000 | 2024-04-26 2:07PM EDT | 115.00 | 0.24 | 0.10 | 0.14 | 0.00 | - | 3 | 14 | 19.83% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.04 | 0.12 | 0.00 | - | 2 | 84 | 20.75% |
| ABT240524C00117000 | 2024-04-30 1:59PM EDT | 117.00 | 0.11 | 0.03 | 0.16 | +0.01 | +10.00% | 9 | 66 | 23.63% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.02 | 0.35 | 0.00 | - | 1 | 1 | 30.13% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | 6 | 6 | 47.39% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.01 | 0.19 | +0.06 | +46.15% | 2 | 5 | 29.30% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.35 | 0.00 | - | - | 2 | 36.82% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | - | 1 | 38.43% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 39.99% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 41.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 68.95% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.42 | -0.45 | -90.00% | 3 | 1 | 44.63% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.03 | 0.50 | 0.00 | - | - | 1 | 36.96% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 35.52% |
| ABT240524P00097000 | 2024-04-18 9:47AM EDT | 97.00 | 0.47 | 0.13 | 0.18 | 0.00 | - | - | 10 | 22.66% |
| ABT240524P00098000 | 2024-04-30 11:34AM EDT | 98.00 | 0.15 | 0.17 | 0.23 | -0.12 | -44.44% | 1 | 13 | 21.88% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.24 | 0.30 | 0.00 | - | 6 | 7 | 21.14% |
| ABT240524P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 0.31 | 0.33 | 0.39 | -0.04 | -11.43% | 2 | 5 | 20.46% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.47 | 0.71 | 0.00 | - | 1 | 14 | 22.49% |
| ABT240524P00102000 | 2024-04-30 1:18PM EDT | 102.00 | 0.54 | 0.62 | 0.68 | +0.08 | +17.39% | 12 | 42 | 19.29% |
| ABT240524P00103000 | 2024-04-30 2:00PM EDT | 103.00 | 0.72 | 0.81 | 0.89 | +0.10 | +16.13% | 35 | 23 | 18.70% |
| ABT240524P00104000 | 2024-04-30 2:48PM EDT | 104.00 | 1.01 | 1.08 | 1.15 | +0.22 | +27.85% | 56 | 31 | 18.08% |
| ABT240524P00105000 | 2024-04-30 1:26PM EDT | 105.00 | 1.35 | 1.40 | 1.61 | +0.20 | +17.39% | 22 | 36 | 18.70% |
| ABT240524P00106000 | 2024-04-30 2:00PM EDT | 106.00 | 1.63 | 1.82 | 1.91 | +0.41 | +33.61% | 5 | 16 | 17.13% |
| ABT240524P00107000 | 2024-04-30 1:53PM EDT | 107.00 | 2.15 | 2.28 | 2.46 | +0.38 | +21.47% | 13 | 28 | 17.10% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 2.73 | 3.05 | 0.00 | - | 1 | 23 | 16.68% |
| ABT240524P00109000 | 2024-04-30 2:16PM EDT | 109.00 | 3.40 | 3.40 | 3.75 | +0.66 | +24.09% | 43 | 15 | 16.53% |
| ABT240524P00110000 | 2024-04-30 2:19PM EDT | 110.00 | 4.06 | 3.90 | 4.50 | +0.68 | +20.12% | 40 | 61 | 16.11% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 3.75 | 6.75 | 0.00 | - | 20 | 70 | 32.73% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 4.50 | 7.40 | 0.00 | - | 28 | 33 | 31.76% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 6.65 | 9.15 | 0.00 | - | 10 | 20 | 42.43% |
| ABT240524P00114000 | 2024-04-30 2:16PM EDT | 114.00 | 7.70 | 7.80 | 9.25 | -1.57 | -16.94% | 40 | 1 | 35.06% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 8.62 | 7.15 | 10.65 | +0.32 | +3.86% | 2 | 2 | 42.16% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 8.10 | 10.65 | 0.00 | - | 1 | 1 | 31.35% |
| ABT240524P00117000 | 2024-04-24 11:48AM EDT | 117.00 | 11.05 | 10.50 | 12.30 | +0.55 | +5.24% | 1 | 1 | 42.58% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 10.20 | 13.85 | 0.00 | - | 10 | 0 | 51.55% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 12.55 | 16.25 | 0.00 | - | 1 | 0 | 50.27% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 16.60 | 20.95 | 0.00 | - | - | 0 | 67.63% |
