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
61 435,11 +1 256,48 (+2,09 %)
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:105.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00105000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.40 | -0.43 | -84.31% | 213 | 2,125 | 35.35% |
| ABT240524C00105000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.53 | -0.44 | -46.32% | 336 | 240 | 14.80% |
| ABT240531C00105000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 0.82 | 0.75 | 1.02 | -0.57 | -41.01% | 77 | 81 | 16.90% |
| ABT240607C00105000 | 2024-05-16 9:35AM EDT | 2024-06-07 | 1.40 | 1.46 | 1.73 | -0.10 | -6.67% | 2 | 7 | 21.05% |
| ABT240614C00105000 | 2024-05-17 10:19AM EDT | 2024-06-14 | 1.55 | 1.33 | 1.59 | -0.51 | -24.76% | 1 | 2 | 17.12% |
| ABT240621C00105000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.86 | 1.82 | 1.87 | -0.57 | -23.46% | 1,557 | 6,939 | 17.53% |
| ABT240628C00105000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 2.12 | 2.03 | 2.32 | -0.54 | -20.30% | 3 | 3 | 19.21% |
| ABT240719C00105000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 2.80 | 2.77 | 2.88 | -0.50 | -15.15% | 53 | 446 | 18.98% |
| ABT240816C00105000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.70 | -0.45 | -10.98% | 29 | 342 | 19.77% |
| ABT240920C00105000 | 2024-05-17 11:13AM EDT | 2024-09-20 | 4.50 | 4.50 | 4.60 | -0.54 | -10.71% | 12 | 421 | 20.50% |
| ABT241115C00105000 | 2024-05-17 1:35PM EDT | 2024-11-15 | 6.25 | 6.00 | 6.15 | -0.35 | -5.30% | 8 | 675 | 22.35% |
| ABT250117C00105000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 7.44 | 7.30 | 7.60 | -0.51 | -6.42% | 1 | 1,034 | 23.53% |
| ABT250620C00105000 | 2024-05-17 10:34AM EDT | 2025-06-20 | 10.31 | 9.95 | 11.15 | -0.29 | -2.74% | 3 | 255 | 26.64% |
| ABT260116C00105000 | 2024-05-17 12:02PM EDT | 2026-01-16 | 13.38 | 11.95 | 13.35 | -0.52 | -3.74% | 8 | 882 | 25.70% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00105000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 1.04 | 0.78 | 2.02 | +0.49 | +89.09% | 407 | 4,163 | 69.73% |
| ABT240524P00105000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 1.40 | 1.27 | 1.34 | +0.38 | +37.25% | 360 | 164 | 13.04% |
| ABT240531P00105000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 1.61 | 1.50 | 1.65 | +0.26 | +19.26% | 4 | 43 | 13.45% |
| ABT240607P00105000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 1.87 | 1.72 | 1.92 | +0.36 | +23.84% | 37 | 27 | 13.87% |
| ABT240614P00105000 | 2024-05-17 2:12PM EDT | 2024-06-14 | 2.00 | 1.85 | 2.21 | +0.26 | +14.94% | 5 | 46 | 14.60% |
| ABT240621P00105000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.29 | 2.19 | 2.26 | +0.54 | +30.86% | 1,052 | 13,845 | 13.50% |
| ABT240719P00105000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.25 | +0.28 | +9.59% | 141 | 1,155 | 15.88% |
| ABT240816P00105000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 3.80 | 3.65 | 3.80 | +0.35 | +10.14% | 308 | 1,643 | 15.89% |
| ABT240920P00105000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.20 | +0.45 | +12.00% | 18 | 2,329 | 15.16% |
| ABT241115P00105000 | 2024-05-17 12:45PM EDT | 2024-11-15 | 5.35 | 5.00 | 5.40 | +0.20 | +3.88% | 5 | 189 | 16.72% |
| ABT250117P00105000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 6.10 | 5.95 | 6.15 | +0.40 | +7.02% | 30 | 2,064 | 16.62% |
| ABT250620P00105000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 7.62 | 7.50 | 8.05 | 0.00 | - | 5 | 217 | 17.41% |
| ABT260116P00105000 | 2024-05-17 10:22AM EDT | 2026-01-16 | 9.25 | 9.15 | 9.60 | +0.05 | +0.54% | 11 | 297 | 17.00% |
