La bourse ferme dans 6 h 36 min
CAC 40
7 923,71 -61,22 (-0,77 %) Euro Stoxx 50
4 900,76 -20,46 (-0,42 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,10 +4,10 (+0,18 %) Bitcoin EUR
54 048,17 +838,60 (+1,58 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00070000 | 2024-03-21 1:14PM EDT | 70.00 | 44.82 | 39.10 | 43.00 | 0.00 | - | - | 1 | 54.25% |
| ABT250620C00075000 | 2024-04-15 10:49AM EDT | 75.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT250620C00080000 | 2024-03-21 11:00AM EDT | 80.00 | 35.80 | 30.40 | 33.15 | 0.00 | - | - | 1 | 43.15% |
| ABT250620C00085000 | 2024-04-17 11:10AM EDT | 85.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT250620C00090000 | 2024-04-15 12:40PM EDT | 90.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 95.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250620C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250620C00110000 | 2024-05-01 12:43PM EDT | 110.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABT250620C00115000 | 2024-05-01 12:25PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABT250620C00120000 | 2024-05-01 1:52PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT250620C00125000 | 2024-04-25 2:39PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ABT250620C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT250620C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| ABT250620C00140000 | 2024-04-25 10:55AM EDT | 140.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250620C00145000 | 2024-04-04 2:57PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT250620C00150000 | 2024-04-03 3:22PM EDT | 150.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250620C00160000 | 2024-04-17 2:57PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ABT250620C00165000 | 2024-04-17 2:59PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00065000 | 2024-04-19 3:58PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250620P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABT250620P00075000 | 2024-04-24 9:34AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250620P00080000 | 2024-04-17 11:29AM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABT250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250620P00090000 | 2024-04-22 3:16PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT250620P00095000 | 2024-05-01 10:46AM EDT | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT250620P00100000 | 2024-04-29 2:33PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| ABT250620P00105000 | 2024-05-01 10:55AM EDT | 105.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 115.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 120.00 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 18.86% |
