La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 533,91 +1 422,79 (+2,37 %)
Abbott Laboratories (ABT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00100000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 4.25 | 4.10 | 5.05 | -0.86 | -16.83% | 5 | 8 | 44.14% |
| ABT240531C00100000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 4.35 | 4.25 | 5.25 | -0.86 | -16.51% | 2 | 1 | 34.28% |
| ABT240614C00100000 | 2024-05-13 11:46AM EDT | 2024-06-14 | 5.90 | 4.10 | 5.10 | 0.00 | - | 1 | 6 | 22.61% |
| ABT240621C00100000 | 2024-05-17 11:47AM EDT | 2024-06-21 | 5.15 | 4.15 | 6.10 | -0.72 | -12.27% | 7 | 913 | 29.37% |
| ABT240719C00100000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 6.60 | 5.95 | 6.40 | 0.00 | - | 30 | 91 | 23.83% |
| ABT240816C00100000 | 2024-05-17 10:24AM EDT | 2024-08-16 | 6.70 | 6.60 | 6.85 | -0.90 | -11.84% | 80 | 387 | 22.21% |
| ABT240920C00100000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 7.70 | 7.50 | 8.40 | -0.45 | -5.52% | 5 | 195 | 25.68% |
| ABT241115C00100000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 9.60 | 8.90 | 10.15 | 0.00 | - | 1 | 167 | 27.65% |
| ABT250117C00100000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 10.40 | 10.25 | 10.50 | -0.70 | -6.31% | 17 | 1,839 | 24.90% |
| ABT250620C00100000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 14.05 | 12.85 | 15.00 | 0.00 | - | 10 | 45 | 30.31% |
| ABT260116C00100000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 16.05 | 15.85 | 17.00 | -0.38 | -2.31% | 1 | 371 | 28.42% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00100000 | 2024-05-17 1:28PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 18 | 69 | 22.56% |
| ABT240531P00100000 | 2024-05-17 1:48PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.22 | -0.14 | -48.28% | 17 | 48 | 17.77% |
| ABT240607P00100000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 0.27 | 0.27 | 1.24 | -0.11 | -28.95% | 2 | 19 | 28.96% |
| ABT240614P00100000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.43 | 0.40 | 0.48 | +0.06 | +16.22% | 24 | 12 | 16.41% |
| ABT240621P00100000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.81 | +0.11 | +22.45% | 67 | 14,083 | 18.24% |
| ABT240628P00100000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 0.74 | 0.38 | 0.84 | -0.16 | -17.78% | 7 | 31 | 16.93% |
| ABT240719P00100000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.36 | +0.16 | +13.33% | 32 | 998 | 17.55% |
| ABT240816P00100000 | 2024-05-17 2:04PM EDT | 2024-08-16 | 1.84 | 1.78 | 1.86 | +0.22 | +13.58% | 83 | 648 | 17.41% |
| ABT240920P00100000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 2.19 | 2.21 | 2.30 | +0.06 | +2.82% | 34 | 1,444 | 16.81% |
| ABT241115P00100000 | 2024-05-16 3:29PM EDT | 2024-11-15 | 3.29 | 2.83 | 3.45 | -0.06 | -1.79% | 16 | 557 | 18.26% |
| ABT250117P00100000 | 2024-05-16 12:47PM EDT | 2025-01-17 | 4.07 | 4.00 | 4.85 | +0.27 | +7.11% | 7 | 3,343 | 20.11% |
| ABT250620P00100000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 6.00 | 5.55 | 6.65 | 0.00 | - | 1 | 499 | 20.11% |
| ABT260116P00100000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 7.25 | 7.20 | 8.45 | 0.00 | - | 11 | 277 | 19.79% |
