Marchés français ouverture 3 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 171,90 +408,87 (+2,30 %) Bitcoin EUR
53 638,92 -2 317,70 (-4,14 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-04-04 10:54AM EDT | 50.00 | 61.76 | 55.75 | 59.25 | 0.00 | - | 3 | 20 | 61.43% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 51.00 | 54.60 | 0.00 | - | 3 | 5 | 57.84% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.60 | 56.85 | 0.00 | - | 3 | 19 | 94.21% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 41.60 | 45.05 | 0.00 | - | 4 | 10 | 60.63% |
| ABT250117C00070000 | 2024-03-01 4:08PM EDT | 70.00 | 50.99 | 43.15 | 47.05 | 0.00 | - | 1 | 52 | 77.93% |
| ABT250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 34.30 | 32.20 | 35.70 | 0.00 | - | 1 | 198 | 50.57% |
| ABT250117C00080000 | 2024-04-23 12:08PM EDT | 80.00 | 30.55 | 28.85 | 30.40 | 0.00 | - | 5 | 68 | 42.92% |
| ABT250117C00085000 | 2024-04-29 11:00AM EDT | 85.00 | 26.15 | 24.55 | 26.95 | 0.00 | - | 1 | 2,933 | 43.05% |
| ABT250117C00090000 | 2024-04-25 11:24AM EDT | 90.00 | 21.05 | 20.35 | 21.45 | 0.00 | - | 10 | 532 | 34.99% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 95.00 | 18.25 | 15.15 | 18.00 | 0.00 | - | 1 | 401 | 33.96% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 100.00 | 13.47 | 11.75 | 14.65 | 0.00 | - | 2 | 1,859 | 32.36% |
| ABT250117C00105000 | 2024-04-30 12:02PM EDT | 105.00 | 9.85 | 9.75 | 10.10 | 0.00 | - | 10 | 921 | 26.54% |
| ABT250117C00110000 | 2024-05-01 10:40AM EDT | 110.00 | 7.15 | 7.05 | 7.35 | -0.07 | -0.97% | 38 | 927 | 24.94% |
| ABT250117C00115000 | 2024-05-01 2:38PM EDT | 115.00 | 5.15 | 4.90 | 5.10 | -0.16 | -3.01% | 6 | 3,535 | 23.55% |
| ABT250117C00120000 | 2024-05-01 1:11PM EDT | 120.00 | 3.39 | 3.20 | 3.40 | -0.11 | -3.14% | 5 | 3,184 | 22.50% |
| ABT250117C00125000 | 2024-05-01 1:08PM EDT | 125.00 | 2.15 | 1.97 | 2.19 | -0.07 | -3.15% | 9 | 2,021 | 21.72% |
| ABT250117C00130000 | 2024-05-01 1:42PM EDT | 130.00 | 1.30 | 1.16 | 1.34 | +0.12 | +10.17% | 17 | 1,405 | 21.02% |
| ABT250117C00135000 | 2024-04-30 11:10AM EDT | 135.00 | 0.79 | 0.65 | 0.78 | +0.04 | +5.33% | 1 | 2,632 | 20.40% |
| ABT250117C00140000 | 2024-04-30 9:38AM EDT | 140.00 | 0.44 | 0.35 | 0.47 | 0.00 | - | 1 | 669 | 20.22% |
| ABT250117C00145000 | 2024-04-30 3:52PM EDT | 145.00 | 0.29 | 0.19 | 0.31 | 0.00 | - | 2 | 161 | 20.46% |
| ABT250117C00150000 | 2024-05-01 3:00PM EDT | 150.00 | 0.16 | 0.08 | 0.24 | -0.06 | -27.27% | 2 | 271 | 21.27% |
| ABT250117C00155000 | 2024-04-30 2:46PM EDT | 155.00 | 0.11 | 0.00 | 1.38 | 0.00 | - | 2 | 312 | 32.59% |
| ABT250117C00160000 | 2024-04-18 9:49AM EDT | 160.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 2 | 414 | 26.98% |
| ABT250117C00165000 | 2024-04-23 2:33PM EDT | 165.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 2 | 55 | 36.01% |
| ABT250117C00170000 | 2024-04-15 11:55AM EDT | 170.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | 1 | 109 | 37.61% |
| ABT250117C00175000 | 2024-04-10 10:39AM EDT | 175.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 2 | 10 | 37.09% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 31.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-04-11 3:39PM EDT | 50.00 | 0.19 | 0.00 | 1.41 | 0.00 | - | 76 | 584 | 54.54% |
| ABT250117P00055000 | 2024-04-26 9:34AM EDT | 55.00 | 0.10 | 0.08 | 1.45 | 0.00 | - | 1 | 111 | 57.28% |
| ABT250117P00060000 | 2024-04-30 3:51PM EDT | 60.00 | 0.22 | 0.11 | 1.00 | 0.00 | - | 2 | 1,162 | 46.44% |
| ABT250117P00065000 | 2024-05-01 2:58PM EDT | 65.00 | 0.34 | 0.20 | 0.35 | -0.02 | -5.56% | 2 | 566 | 32.81% |
| ABT250117P00070000 | 2024-05-01 2:13PM EDT | 70.00 | 0.48 | 0.20 | 0.49 | -0.06 | -11.11% | 2 | 420 | 30.49% |
| ABT250117P00075000 | 2024-04-30 3:52PM EDT | 75.00 | 0.65 | 0.51 | 0.69 | 0.00 | - | 2 | 1,040 | 28.35% |
| ABT250117P00080000 | 2024-05-01 11:54AM EDT | 80.00 | 0.91 | 0.84 | 0.97 | +0.04 | +4.60% | 7 | 1,507 | 26.27% |
| ABT250117P00085000 | 2024-05-01 12:54PM EDT | 85.00 | 1.30 | 1.25 | 1.32 | 0.00 | - | 30 | 2,275 | 24.03% |
| ABT250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 2.15 | 1.86 | 1.95 | 0.00 | - | 301 | 2,301 | 22.49% |
| ABT250117P00095000 | 2024-04-30 3:53PM EDT | 95.00 | 2.92 | 2.78 | 2.86 | 0.00 | - | 1 | 1,724 | 21.05% |
| ABT250117P00100000 | 2024-05-01 1:32PM EDT | 100.00 | 4.10 | 4.05 | 4.25 | +0.10 | +2.50% | 4 | 3,356 | 20.00% |
| ABT250117P00105000 | 2024-04-30 11:54AM EDT | 105.00 | 5.90 | 5.85 | 6.00 | 0.00 | - | 1 | 1,751 | 18.62% |
| ABT250117P00110000 | 2024-04-26 3:43PM EDT | 110.00 | 7.60 | 8.00 | 8.35 | 0.00 | - | 3 | 2,759 | 17.36% |
| ABT250117P00115000 | 2024-04-29 2:22PM EDT | 115.00 | 10.66 | 10.95 | 11.25 | 0.00 | - | 320 | 2,829 | 15.85% |
| ABT250117P00120000 | 2024-04-22 9:51AM EDT | 120.00 | 14.70 | 13.55 | 15.70 | 0.00 | - | 15 | 1,149 | 17.72% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 125.00 | 19.02 | 18.60 | 19.15 | 0.00 | - | 1 | 140 | 13.42% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-03-07 12:21PM EDT | 135.00 | 16.00 | 22.85 | 24.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 59.11% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 47.63% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 42.73% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
