La bourse ferme dans 3 h 4 min
CAC 40
8 042,08 +25,43 (+0,32 %) Euro Stoxx 50
4 975,33 +36,32 (+0,74 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0724 -0,0009 (-0,09 %) Gold future
2 354,80 +12,30 (+0,53 %) Bitcoin EUR
60 020,51 +311,36 (+0,52 %)
Abbott Laboratories (ABT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| ABT240503C00100000 | 2024-04-16 1:09PM EDT | 2024-05-03 | 10.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 0.00% |
| ABT240517C00100000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABT240621C00100000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 911 | 0.00% |
| ABT240816C00100000 | 2024-04-25 10:52AM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 98 | 148 | 0.00% |
| ABT241115C00100000 | 2024-04-18 9:54AM EDT | 2024-11-15 | 11.64 | 0.00 | 0.00 | 0.00 | - | 130 | 146 | 0.00% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,859 | 0.00% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ABT260116C00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00100000 | 2024-04-25 1:34PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 144 | 25.00% |
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| ABT240510P00100000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ABT240517P00100000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,663 | 6.25% |
| ABT240524P00100000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ABT240531P00100000 | 2024-04-25 1:11PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| ABT240621P00100000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 153 | 4,041 | 3.13% |
| ABT240816P00100000 | 2024-04-25 3:19PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 27 | 500 | 3.13% |
| ABT240920P00100000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 1,308 | 3.13% |
| ABT241115P00100000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 37 | 371 | 1.56% |
| ABT250117P00100000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 3,353 | 1.56% |
| ABT250620P00100000 | 2024-04-25 3:29PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 87 | 161 | 1.56% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 256 | 1.56% |
