Marchés français ouverture 3 h 18 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 233,43 +12,81 (+0,07 %) Bitcoin EUR
64 424,40 -1 173,64 (-1,79 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00110000 | 2024-05-20 1:59PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 226 | 38.28% |
| ABT240531C00110000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.09 | +0.02 | +50.00% | 1 | 170 | 24.32% |
| ABT240607C00110000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.32 | -0.03 | -25.00% | 1 | 56 | 25.34% |
| ABT240614C00110000 | 2024-05-20 1:21PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.37 | 0.00 | - | 1 | 39 | 22.24% |
| ABT240621C00110000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 340 | 4,333 | 17.73% |
| ABT240628C00110000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.69 | 0.23 | 0.39 | +0.18 | +35.29% | 2 | 387 | 17.97% |
| ABT240719C00110000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 0.74 | 0.72 | 0.78 | -0.14 | -15.91% | 178 | 1,877 | 18.24% |
| ABT240816C00110000 | 2024-05-21 3:40PM EDT | 2024-08-16 | 1.29 | 1.24 | 1.32 | -0.12 | -8.51% | 40 | 2,675 | 18.63% |
| ABT240920C00110000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 1.98 | 1.93 | 2.01 | -0.24 | -10.81% | 164 | 890 | 19.23% |
| ABT241115C00110000 | 2024-05-21 11:00AM EDT | 2024-11-15 | 3.40 | 3.20 | 4.40 | -0.10 | -2.86% | 24 | 570 | 24.96% |
| ABT250117C00110000 | 2024-05-21 3:32PM EDT | 2025-01-17 | 4.46 | 4.35 | 4.55 | -0.26 | -5.51% | 4 | 1,303 | 21.91% |
| ABT250620C00110000 | 2024-05-21 11:16AM EDT | 2025-06-20 | 7.20 | 6.90 | 8.15 | -0.85 | -10.56% | 1 | 170 | 25.70% |
| ABT260116C00110000 | 2024-05-21 2:10PM EDT | 2026-01-16 | 9.97 | 9.55 | 10.20 | -0.68 | -6.38% | 3 | 268 | 24.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00110000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 5.55 | 5.95 | 8.00 | 0.00 | - | 72 | 20 | 87.70% |
| ABT240531P00110000 | 2024-05-20 1:31PM EDT | 2024-05-31 | 6.49 | 6.60 | 8.30 | 0.00 | - | 10 | 16 | 53.86% |
| ABT240607P00110000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 5.38 | 6.70 | 7.60 | 0.00 | - | 1 | 0 | 30.18% |
| ABT240614P00110000 | 2024-05-21 1:56PM EDT | 2024-06-14 | 7.41 | 6.75 | 8.25 | +2.31 | +45.29% | 8 | 11 | 34.16% |
| ABT240621P00110000 | 2024-05-21 3:20PM EDT | 2024-06-21 | 7.08 | 5.85 | 8.65 | +0.68 | +10.62% | 23 | 1,839 | 34.20% |
| ABT240628P00110000 | 2024-05-13 11:59AM EDT | 2024-06-28 | 5.47 | 5.45 | 8.20 | 0.00 | - | 10 | 10 | 26.66% |
| ABT240719P00110000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 7.35 | 7.20 | 7.40 | +0.45 | +6.52% | 4 | 433 | 14.09% |
| ABT240816P00110000 | 2024-05-21 3:20PM EDT | 2024-08-16 | 7.65 | 7.50 | 8.70 | +0.35 | +4.79% | 4 | 1,150 | 20.73% |
| ABT240920P00110000 | 2024-05-21 11:38AM EDT | 2024-09-20 | 7.90 | 7.80 | 8.95 | +0.90 | +12.86% | 65 | 1,865 | 18.75% |
| ABT241115P00110000 | 2024-05-21 10:59AM EDT | 2024-11-15 | 8.65 | 8.55 | 9.50 | +0.23 | +2.73% | 3 | 241 | 17.71% |
| ABT250117P00110000 | 2024-05-20 12:25PM EDT | 2025-01-17 | 9.12 | 9.15 | 9.45 | +0.11 | +1.22% | 1 | 2,670 | 15.06% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 10.40 | 11.90 | 0.00 | - | 1 | 7 | 17.90% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 11.95 | 12.60 | 0.00 | - | 3 | 146 | 15.83% |
