Marchés français ouverture 2 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 278,55 +4,50 (+0,01 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 154,83 +391,80 (+2,21 %) Bitcoin EUR
53 623,54 -2 566,78 (-4,57 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-04-17 11:23AM EDT | 55.00 | 51.20 | 50.35 | 54.00 | 0.00 | - | - | 1 | 68.99% |
| ABT240920C00070000 | 2024-04-17 2:34PM EDT | 70.00 | 36.90 | 35.70 | 39.40 | 0.00 | - | 4 | 12 | 51.59% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 72.29% |
| ABT240920C00085000 | 2024-04-29 1:20PM EDT | 85.00 | 23.90 | 22.80 | 24.70 | 0.00 | - | 4 | 5 | 46.16% |
| ABT240920C00090000 | 2024-04-29 12:48PM EDT | 90.00 | 19.40 | 18.20 | 18.80 | 0.00 | - | 1 | 8 | 33.74% |
| ABT240920C00095000 | 2024-04-24 3:16PM EDT | 95.00 | 14.90 | 13.70 | 16.00 | 0.00 | - | 5 | 32 | 37.18% |
| ABT240920C00100000 | 2024-05-01 3:42PM EDT | 100.00 | 10.50 | 10.15 | 11.35 | +0.30 | +2.94% | 50 | 158 | 30.46% |
| ABT240920C00105000 | 2024-04-30 9:41AM EDT | 105.00 | 6.91 | 6.85 | 7.00 | 0.00 | - | 1 | 233 | 24.11% |
| ABT240920C00110000 | 2024-04-30 1:31PM EDT | 110.00 | 4.35 | 4.25 | 4.35 | 0.00 | - | 46 | 518 | 22.40% |
| ABT240920C00115000 | 2024-05-01 10:40AM EDT | 115.00 | 2.41 | 2.40 | 2.47 | +0.01 | +0.42% | 61 | 2,706 | 21.15% |
| ABT240920C00120000 | 2024-05-01 3:30PM EDT | 120.00 | 1.35 | 1.13 | 1.35 | +0.11 | +8.87% | 53 | 701 | 20.64% |
| ABT240920C00125000 | 2024-05-01 10:23AM EDT | 125.00 | 0.60 | 0.60 | 0.63 | +0.02 | +3.45% | 1 | 1,282 | 19.80% |
| ABT240920C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 27 | 718 | 19.75% |
| ABT240920C00135000 | 2024-04-29 3:19PM EDT | 135.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 2 | 208 | 21.00% |
| ABT240920C00140000 | 2024-04-30 3:47PM EDT | 140.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 2 | 44 | 24.93% |
| ABT240920C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 19 | 25.73% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 12 | 40.66% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 49.71% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 33.33% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 55.08% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 218 | 408 | 72.00% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 41.02% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 55.01% |
| ABT240920P00070000 | 2024-04-18 3:09PM EDT | 70.00 | 0.16 | 0.02 | 0.15 | 0.00 | - | 2 | 4 | 33.40% |
| ABT240920P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 28 | 46.17% |
| ABT240920P00080000 | 2024-05-01 3:00PM EDT | 80.00 | 0.24 | 0.11 | 0.47 | -0.14 | -36.84% | 2 | 480 | 29.81% |
| ABT240920P00085000 | 2024-04-29 1:25PM EDT | 85.00 | 0.40 | 0.40 | 0.47 | 0.00 | - | 1 | 286 | 24.61% |
| ABT240920P00090000 | 2024-04-29 1:25PM EDT | 90.00 | 0.72 | 0.75 | 0.81 | 0.00 | - | 1 | 245 | 22.66% |
| ABT240920P00095000 | 2024-04-30 11:46AM EDT | 95.00 | 1.36 | 1.25 | 1.42 | 0.00 | - | 3 | 3,111 | 20.96% |
| ABT240920P00100000 | 2024-04-30 11:46AM EDT | 100.00 | 2.24 | 2.36 | 2.44 | -0.16 | -6.67% | 5 | 1,335 | 19.36% |
| ABT240920P00105000 | 2024-05-01 2:07PM EDT | 105.00 | 3.95 | 3.95 | 4.10 | +0.05 | +1.28% | 85 | 2,666 | 17.96% |
| ABT240920P00110000 | 2024-05-01 11:45AM EDT | 110.00 | 6.25 | 6.35 | 6.50 | -0.22 | -3.40% | 107 | 1,997 | 16.36% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 10.05 | 9.35 | 10.10 | 0.00 | - | 2 | 495 | 16.21% |
| ABT240920P00120000 | 2024-05-01 9:42AM EDT | 120.00 | 14.18 | 12.20 | 15.15 | -0.42 | -2.88% | 7 | 170 | 21.17% |
| ABT240920P00125000 | 2024-04-05 1:33PM EDT | 125.00 | 15.05 | 16.85 | 19.40 | 0.00 | - | 1 | 9 | 20.33% |
| ABT240920P00130000 | 2024-03-11 1:32PM EDT | 130.00 | 11.95 | 18.80 | 21.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 31.75 | 35.25 | 0.00 | - | 1 | 0 | 36.67% |
