Marchés français ouverture 5 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 147,25 -126,80 (-0,33 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 761,66 -2 371,65 (-4,23 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00098000 | 2024-04-29 10:30AM EDT | 98.00 | 10.65 | 8.75 | 9.25 | 0.00 | - | 5 | 8 | 31.91% |
| ABT240531C00104000 | 2024-04-29 10:06AM EDT | 104.00 | 5.20 | 2.31 | 4.50 | 0.00 | - | 1 | 2 | 26.83% |
| ABT240531C00105000 | 2024-05-01 12:41PM EDT | 105.00 | 3.42 | 3.10 | 3.40 | -0.68 | -16.59% | 1 | 25 | 22.40% |
| ABT240531C00106000 | 2024-05-01 11:09AM EDT | 106.00 | 2.70 | 2.46 | 2.81 | -0.36 | -11.76% | 7 | 11 | 21.92% |
| ABT240531C00107000 | 2024-05-01 11:22AM EDT | 107.00 | 2.31 | 1.43 | 2.20 | +0.29 | +14.36% | 1 | 17 | 20.83% |
| ABT240531C00108000 | 2024-04-29 10:00AM EDT | 108.00 | 2.35 | 1.47 | 2.07 | 0.00 | - | 1 | 3 | 23.21% |
| ABT240531C00109000 | 2024-04-19 10:44AM EDT | 109.00 | 2.50 | 0.23 | 1.32 | 0.00 | - | 5 | 10 | 19.81% |
| ABT240531C00110000 | 2024-05-01 11:52AM EDT | 110.00 | 1.00 | 0.72 | 1.03 | +0.08 | +8.70% | 2 | 78 | 19.83% |
| ABT240531C00111000 | 2024-05-01 3:13PM EDT | 111.00 | 0.75 | 0.58 | 1.12 | 0.00 | - | 1 | 42 | 23.22% |
| ABT240531C00112000 | 2024-05-01 3:13PM EDT | 112.00 | 0.47 | 0.08 | 2.34 | -0.29 | -38.16% | 14 | 11 | 37.26% |
| ABT240531C00113000 | 2024-05-01 11:35AM EDT | 113.00 | 0.38 | 0.30 | 0.82 | -0.19 | -33.33% | 33 | 92 | 24.56% |
| ABT240531C00114000 | 2024-04-29 10:33AM EDT | 114.00 | 0.45 | 0.00 | 0.66 | 0.00 | - | 1 | 74 | 24.66% |
| ABT240531C00115000 | 2024-04-29 3:04PM EDT | 115.00 | 0.20 | 0.03 | 0.20 | -0.05 | -20.00% | 4 | 132 | 18.99% |
| ABT240531C00116000 | 2024-05-01 10:16AM EDT | 116.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 5 | 28 | 19.29% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 35.84% |
| ABT240531C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 30 | 30 | 20.90% |
| ABT240531C00119000 | 2024-04-23 2:43PM EDT | 119.00 | 0.14 | 0.02 | 1.32 | 0.00 | - | 1 | 1 | 42.65% |
| ABT240531C00120000 | 2024-04-18 10:53AM EDT | 120.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | - | 2 | 44.43% |
| ABT240531C00121000 | 2024-04-22 12:10PM EDT | 121.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 5 | 25.24% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 49.66% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.63 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 54.54% |
| ABT240531P00095000 | 2024-04-25 1:11PM EDT | 95.00 | 0.19 | 0.05 | 1.36 | 0.00 | - | 1 | 13 | 44.85% |
| ABT240531P00096000 | 2024-04-19 3:36PM EDT | 96.00 | 0.31 | 0.12 | 0.24 | 0.00 | - | 2 | 2 | 24.66% |
| ABT240531P00098000 | 2024-04-30 11:53AM EDT | 98.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 3 | 27 | 21.39% |
| ABT240531P00099000 | 2024-04-30 11:53AM EDT | 99.00 | 0.31 | 0.06 | 0.44 | 0.00 | - | 2 | 6 | 22.32% |
| ABT240531P00100000 | 2024-05-01 10:24AM EDT | 100.00 | 0.43 | 0.37 | 0.52 | -0.02 | -4.44% | 1 | 60 | 21.22% |
| ABT240531P00101000 | 2024-04-22 10:44AM EDT | 101.00 | 0.53 | 0.34 | 2.64 | -0.10 | -15.87% | 1 | 2 | 40.80% |
| ABT240531P00102000 | 2024-04-30 11:34AM EDT | 102.00 | 0.63 | 0.56 | 2.71 | 0.00 | - | 1 | 2 | 38.11% |
| ABT240531P00103000 | 2024-04-30 1:53PM EDT | 103.00 | 0.90 | 0.75 | 1.06 | 0.00 | - | 9 | 10 | 19.62% |
| ABT240531P00104000 | 2024-05-01 1:05PM EDT | 104.00 | 1.09 | 0.96 | 1.34 | +0.07 | +6.86% | 4 | 21 | 19.19% |
| ABT240531P00105000 | 2024-04-30 1:53PM EDT | 105.00 | 1.45 | 1.27 | 3.00 | 0.00 | - | 4 | 20 | 29.88% |
| ABT240531P00106000 | 2024-04-30 3:20PM EDT | 106.00 | 1.81 | 1.24 | 2.67 | -0.06 | -3.21% | 7 | 8 | 23.17% |
| ABT240531P00107000 | 2024-05-01 1:05PM EDT | 107.00 | 2.24 | 2.12 | 2.42 | -0.46 | -17.04% | 5 | 14 | 16.77% |
| ABT240531P00108000 | 2024-05-01 9:57AM EDT | 108.00 | 2.96 | 2.21 | 3.10 | -0.08 | -2.63% | 2 | 27 | 17.44% |
| ABT240531P00109000 | 2024-05-01 3:13PM EDT | 109.00 | 3.09 | 2.93 | 4.25 | -0.51 | -14.17% | 11 | 7 | 21.78% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 3.65 | 4.05 | 4.40 | +0.09 | +2.53% | 11 | 36 | 16.41% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 4.00 | 6.20 | 0.00 | - | 5 | 10 | 26.81% |
| ABT240531P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.73 | 4.75 | 7.30 | 0.00 | - | 1 | 2 | 30.30% |
| ABT240531P00113000 | 2024-04-11 2:08PM EDT | 113.00 | 3.90 | 6.50 | 8.90 | 0.00 | - | - | 2 | 38.48% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 7.20 | 10.05 | 0.00 | - | 11 | 0 | 34.69% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 8.45 | 11.00 | 0.00 | - | - | 0 | 36.28% |
