La bourse est fermée
Dow Jones
38 510,59 +270,61 (+0,71 %) Nasdaq
15 714,87 +263,56 (+1,71 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 455,55 +214,93 (+0,35 %)
Abbott Laboratories (ABT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 140 | 44.53% |
| ABT240503C00120000 | 2024-04-17 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 28.32% |
| ABT240510C00120000 | 2024-04-18 1:23PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 22 | 25.20% |
| ABT240517C00120000 | 2024-04-23 12:13PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 96 | 4,011 | 21.88% |
| ABT240524C00120000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.49 | 0.00 | - | 1 | 5 | 28.76% |
| ABT240531C00120000 | 2024-04-18 10:53AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.30 | 0.00 | - | - | 2 | 22.95% |
| ABT240621C00120000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.39 | +0.06 | +21.43% | 882 | 2,403 | 19.75% |
| ABT240816C00120000 | 2024-04-23 1:14PM EDT | 2024-08-16 | 1.16 | 1.18 | 1.24 | +0.01 | +0.87% | 31 | 2,018 | 20.31% |
| ABT240920C00120000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 1.75 | 1.77 | 1.86 | -0.09 | -4.89% | 6 | 671 | 20.88% |
| ABT241115C00120000 | 2024-04-22 3:54PM EDT | 2024-11-15 | 3.00 | 3.05 | 3.20 | +0.11 | +3.81% | 5 | 221 | 22.85% |
| ABT250117C00120000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.20 | 0.00 | - | 12 | 3,182 | 23.04% |
| ABT250620C00120000 | 2024-04-17 12:05PM EDT | 2025-06-20 | 5.68 | 6.50 | 7.15 | 0.00 | - | 198 | 297 | 25.13% |
| ABT260116C00120000 | 2024-04-23 12:39PM EDT | 2026-01-16 | 9.45 | 9.25 | 9.55 | -0.05 | -0.53% | 7 | 177 | 24.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 2024-04-26 | 10.52 | 11.90 | 12.55 | 0.00 | - | 12 | 0 | 58.01% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 2024-05-03 | 10.73 | 11.70 | 12.20 | 0.00 | - | - | 0 | 33.40% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 2024-05-10 | 9.38 | 11.80 | 12.20 | 0.00 | - | - | 0 | 26.07% |
| ABT240517P00120000 | 2024-04-22 3:17PM EDT | 2024-05-17 | 12.85 | 11.70 | 12.15 | 0.00 | - | 225 | 136 | 19.24% |
| ABT240621P00120000 | 2024-04-23 11:53AM EDT | 2024-06-21 | 12.50 | 11.70 | 12.95 | -0.50 | -3.85% | 3 | 232 | 24.66% |
| ABT240816P00120000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 14.55 | 11.80 | 12.55 | 0.00 | - | 1 | 132 | 14.65% |
| ABT240920P00120000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 14.60 | 12.35 | 13.20 | 0.00 | - | 1 | 170 | 17.01% |
| ABT241115P00120000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 14.82 | 12.90 | 14.55 | 0.00 | - | 10 | 20 | 20.09% |
| ABT250117P00120000 | 2024-04-22 9:51AM EDT | 2025-01-17 | 14.70 | 13.30 | 14.55 | 0.00 | - | 15 | 1,149 | 17.59% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 2025-06-20 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 21.18% |
| ABT260116P00120000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 17.21 | 14.50 | 17.75 | 0.00 | - | 2 | 80 | 17.80% |
