La bourse ferme dans 4 h 33 min
CAC 40
7 959,55 +44,90 (+0,57 %) Euro Stoxx 50
4 919,85 +29,24 (+0,60 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
54 893,82 +1 052,44 (+1,95 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| ABT240503C00090000 | 2024-04-15 3:32PM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240503C00098000 | 2024-04-15 2:19PM EDT | 98.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABT240503C00101000 | 2024-04-15 3:21PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240503C00104000 | 2024-05-02 12:25PM EDT | 104.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240503C00105000 | 2024-05-02 2:44PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 0.00% |
| ABT240503C00106000 | 2024-05-02 3:46PM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| ABT240503C00107000 | 2024-05-02 3:10PM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 645 | 395 | 6.25% |
| ABT240503C00108000 | 2024-05-02 3:58PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 12.50% |
| ABT240503C00109000 | 2024-05-02 3:08PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| ABT240503C00110000 | 2024-05-02 2:55PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ABT240503C00111000 | 2024-05-02 10:19AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240503C00112000 | 2024-05-02 10:57AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 25.00% |
| ABT240503C00113000 | 2024-04-29 11:08AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 25.00% |
| ABT240503C00114000 | 2024-05-02 10:19AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240503C00115000 | 2024-04-29 9:31AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| ABT240503C00116000 | 2024-05-01 9:32AM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABT240503C00117000 | 2024-04-24 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 37 | 50.00% |
| ABT240503C00118000 | 2024-04-22 11:45AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABT240503C00119000 | 2024-04-26 11:26AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ABT240503C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240503C00121000 | 2024-04-26 11:23AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ABT240503C00122000 | 2024-04-26 11:22AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240503C00123000 | 2024-04-17 9:43AM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240503C00124000 | 2024-04-08 10:43AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 2024-04-22 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABT240503P00092000 | 2024-05-02 12:18PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| ABT240503P00093000 | 2024-05-02 1:22PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| ABT240503P00094000 | 2024-05-02 12:51PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 70 | 50.00% |
| ABT240503P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ABT240503P00097000 | 2024-04-17 9:40AM EDT | 97.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240503P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ABT240503P00099000 | 2024-04-30 3:43PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240503P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 25.00% |
| ABT240503P00101000 | 2024-04-26 11:51AM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| ABT240503P00102000 | 2024-05-02 3:54PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240503P00103000 | 2024-05-01 3:29PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240503P00104000 | 2024-05-02 2:33PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| ABT240503P00105000 | 2024-05-02 3:36PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 353 | 6.25% |
| ABT240503P00106000 | 2024-05-02 3:54PM EDT | 106.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 55 | 280 | 0.00% |
| ABT240503P00107000 | 2024-05-02 3:09PM EDT | 107.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ABT240503P00108000 | 2024-05-02 3:12PM EDT | 108.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 471 | 0.00% |
| ABT240503P00109000 | 2024-05-02 3:53PM EDT | 109.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| ABT240503P00110000 | 2024-05-02 3:09PM EDT | 110.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 19 | 6 | 0.00% |
| ABT240503P00111000 | 2024-05-02 3:04PM EDT | 111.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240503P00112000 | 2024-05-02 3:05PM EDT | 112.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ABT240503P00113000 | 2024-04-26 9:49AM EDT | 113.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ABT240503P00114000 | 2024-04-17 1:57PM EDT | 114.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ABT240503P00116000 | 2024-03-26 1:15PM EDT | 116.00 | 5.93 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 112.11% |
| ABT240503P00117000 | 2024-03-26 9:51AM EDT | 117.00 | 7.24 | 8.90 | 12.00 | 0.00 | - | 1 | 0 | 189.94% |
| ABT240503P00118000 | 2024-04-15 1:55PM EDT | 118.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
