La bourse ferme dans 2 h 42 min
CAC 40
7 994,70 +13,19 (+0,17 %) Euro Stoxx 50
4 922,03 +7,90 (+0,16 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0669 -0,0006 (-0,05 %) Gold future
2 397,10 +8,70 (+0,36 %) Bitcoin EUR
58 389,93 -37,24 (-0,06 %)
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:110.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00110000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 714 | 1,673 | 12.50% |
| ABT240426C00110000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 292 | 656 | 6.25% |
| ABT240503C00110000 | 2024-04-17 11:39AM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| ABT240510C00110000 | 2024-04-17 3:13PM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| ABT240517C00110000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,105 | 2,356 | 3.13% |
| ABT240524C00110000 | 2024-04-17 12:32PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 3.13% |
| ABT240621C00110000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 510 | 1,555 | 3.13% |
| ABT240816C00110000 | 2024-04-17 3:38PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 105 | 348 | 1.56% |
| ABT240920C00110000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 163 | 241 | 1.56% |
| ABT241115C00110000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 458 | 1.56% |
| ABT250117C00110000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 55 | 941 | 0.78% |
| ABT250620C00110000 | 2024-04-17 12:23PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 237 | 156 | 0.78% |
| ABT260116C00110000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 0.78% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00110000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 383 | 2,437 | 0.00% |
| ABT240426P00110000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 4.63 | 0.00 | 0.00 | 0.00 | - | 77 | 357 | 0.00% |
| ABT240503P00110000 | 2024-04-17 9:47AM EDT | 2024-05-03 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| ABT240510P00110000 | 2024-04-17 1:33PM EDT | 2024-05-10 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ABT240517P00110000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 128 | 1,931 | 0.00% |
| ABT240524P00110000 | 2024-04-17 3:14PM EDT | 2024-05-24 | 4.99 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 0.00% |
| ABT240621P00110000 | 2024-04-17 3:25PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 101 | 1,698 | 0.00% |
| ABT240816P00110000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 37 | 1,053 | 0.00% |
| ABT240920P00110000 | 2024-04-17 2:57PM EDT | 2024-09-20 | 7.39 | 0.00 | 0.00 | 0.00 | - | 181 | 1,968 | 0.00% |
| ABT241115P00110000 | 2024-04-17 9:47AM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 104 | 0.00% |
| ABT250117P00110000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 8.74 | 0.00 | 0.00 | 0.00 | - | 69 | 1,962 | 0.00% |
| ABT250620P00110000 | 2024-04-17 11:34AM EDT | 2025-06-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABT260116P00110000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
