La bourse ferme dans 6 h 56 min
CAC 40
7 999,65 -58,15 (-0,72 %) Euro Stoxx 50
5 004,54 -25,81 (-0,51 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0839 -0,0022 (-0,21 %) Gold future
2 348,60 -7,90 (-0,34 %) Bitcoin EUR
62 585,96 -85,96 (-0,14 %)
Abbott Laboratories (ABT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628C00097000 | 2024-05-22 11:10AM EDT | 97.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240628C00101000 | 2024-05-22 2:54PM EDT | 101.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240628C00102000 | 2024-05-22 2:43PM EDT | 102.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| ABT240628C00103000 | 2024-05-24 3:09PM EDT | 103.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABT240628C00104000 | 2024-05-28 3:55PM EDT | 104.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| ABT240628C00105000 | 2024-05-28 3:01PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ABT240628C00106000 | 2024-05-28 3:53PM EDT | 106.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ABT240628C00107000 | 2024-05-24 11:33AM EDT | 107.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABT240628C00108000 | 2024-05-28 2:01PM EDT | 108.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABT240628C00109000 | 2024-05-28 9:52AM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABT240628C00110000 | 2024-05-28 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABT240628C00111000 | 2024-05-28 9:55AM EDT | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABT240628C00112000 | 2024-05-28 3:32PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240628C00113000 | 2024-05-10 1:53PM EDT | 113.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ABT240628C00114000 | 2024-05-21 9:39AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ABT240628C00115000 | 2024-05-17 3:40PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240628C00116000 | 2024-05-17 2:28PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABT240628C00117000 | 2024-05-17 2:29PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABT240628C00119000 | 2024-05-17 2:30PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628P00094000 | 2024-05-21 1:44PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ABT240628P00095000 | 2024-05-21 3:36PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABT240628P00096000 | 2024-05-24 12:49PM EDT | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABT240628P00097000 | 2024-05-28 2:02PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT240628P00098000 | 2024-05-15 9:45AM EDT | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ABT240628P00099000 | 2024-05-28 3:41PM EDT | 99.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABT240628P00100000 | 2024-05-28 3:30PM EDT | 100.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ABT240628P00101000 | 2024-05-28 3:13PM EDT | 101.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ABT240628P00102000 | 2024-05-28 3:30PM EDT | 102.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABT240628P00103000 | 2024-05-28 3:13PM EDT | 103.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240628P00104000 | 2024-05-28 10:12AM EDT | 104.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00105000 | 2024-05-21 3:36PM EDT | 105.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00106000 | 2024-05-28 12:07PM EDT | 106.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240628P00107000 | 2024-05-10 1:53PM EDT | 107.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240628P00108000 | 2024-05-22 12:04PM EDT | 108.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00109000 | 2024-05-09 11:16AM EDT | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00110000 | 2024-05-13 11:59AM EDT | 110.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240628P00112000 | 2024-05-09 9:37AM EDT | 112.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00113000 | 2024-05-20 3:35PM EDT | 113.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
