Marchés français ouverture 5 h 29 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 174,26 +104,58 (+0,27 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 0,00 (0,00 %) Bitcoin EUR
65 257,17 +4 211,45 (+6,90 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00115000 | 2024-05-20 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 8 | 12 | 56.45% |
| ABT240531C00115000 | 2024-05-14 1:21PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 136 | 40.23% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.18 | 0.00 | - | 3 | 8 | 30.76% |
| ABT240621C00115000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.15 | +0.02 | +22.22% | 270 | 4,247 | 22.22% |
| ABT240628C00115000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.13 | 0.02 | 0.19 | 0.00 | - | 1 | 51 | 21.14% |
| ABT240719C00115000 | 2024-05-20 11:38AM EDT | 2024-07-19 | 0.26 | 0.24 | 0.30 | -0.04 | -13.33% | 59 | 746 | 18.92% |
| ABT240816C00115000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.58 | -0.14 | -21.87% | 47 | 2,364 | 18.63% |
| ABT240920C00115000 | 2024-05-20 3:11PM EDT | 2024-09-20 | 1.02 | 0.95 | 1.04 | -0.07 | -6.42% | 111 | 3,191 | 19.01% |
| ABT241115C00115000 | 2024-05-20 12:58PM EDT | 2024-11-15 | 2.01 | 1.93 | 2.05 | -0.16 | -7.37% | 225 | 719 | 20.56% |
| ABT250117C00115000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 2.98 | 2.63 | 3.00 | -0.37 | -11.04% | 1,269 | 3,689 | 21.09% |
| ABT250620C00115000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 6.10 | 5.30 | 5.45 | 0.00 | - | 1 | 464 | 22.76% |
| ABT260116C00115000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 8.20 | 5.50 | 8.80 | -0.20 | -2.38% | 2 | 369 | 24.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 11.45 | 13.05 | 0.00 | - | 2 | 0 | 81.84% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 10.25 | 13.35 | 0.00 | - | 11 | 0 | 74.02% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 8.96 | 10.25 | 13.25 | 0.00 | - | 20 | 0 | 56.37% |
| ABT240621P00115000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 11.30 | 10.10 | 13.30 | +0.25 | +2.26% | 1,509 | 838 | 42.85% |
| ABT240719P00115000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 9.00 | 10.15 | 12.90 | 0.00 | - | - | 2 | 27.88% |
| ABT240816P00115000 | 2024-05-13 12:30PM EDT | 2024-08-16 | 10.35 | 9.85 | 13.20 | 0.00 | - | 2 | 398 | 25.16% |
| ABT240920P00115000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 10.70 | 10.25 | 12.00 | 0.00 | - | 4 | 500 | 12.21% |
| ABT241115P00115000 | 2024-05-20 1:26PM EDT | 2024-11-15 | 12.04 | 11.90 | 12.40 | +0.47 | +4.06% | 20 | 314 | 13.29% |
| ABT250117P00115000 | 2024-05-14 12:01PM EDT | 2025-01-17 | 12.40 | 12.40 | 12.80 | 0.00 | - | 10 | 2,829 | 13.45% |
| ABT250620P00115000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 12.62 | 13.40 | 13.80 | 0.00 | - | 87 | 48 | 13.73% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 14.00 | 14.85 | 0.00 | - | 2 | 43 | 13.49% |
