La bourse est fermée
Dow Jones
38 382,95 -120,74 (-0,31 %) Nasdaq
15 663,06 -33,58 (-0,21 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0691 -0,0014 (-0,13 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 473,13 -1 955,51 (-3,13 %)
Abbott Laboratories (ABT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:20PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 12.65 | 12.05 | 12.35 | 0.00 | - | 3 | 277 | 39.89% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 13.75 | 11.70 | 13.50 | 0.00 | - | 1 | 1,614 | 36.56% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 12.75 | 14.50 | 0.00 | - | 1 | 9 | 31.92% |
| ABT240920C00095000 | 2024-04-12 3:42PM EDT | 2024-09-20 | 17.30 | 14.65 | 15.45 | 0.00 | - | 12 | 27 | 32.39% |
| ABT241115C00095000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 15.83 | 14.90 | 16.65 | +1.10 | +7.47% | 2 | 42 | 32.22% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 18.25 | 17.10 | 17.75 | 0.00 | - | 1 | 401 | 31.75% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 19.00 | 18.85 | 19.85 | 0.00 | - | 1 | 4 | 30.61% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 2026-01-16 | 21.60 | 21.95 | 24.35 | 0.00 | - | 1 | 55 | 34.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.34 | 0.00 | - | 29 | 79 | 80.08% |
| ABT240503P00095000 | 2024-04-17 10:38AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.38 | -0.01 | -20.00% | 3 | 2 | 52.93% |
| ABT240510P00095000 | 2024-04-17 3:36PM EDT | 2024-05-10 | 0.13 | 0.02 | 0.45 | 0.00 | - | - | 12 | 42.43% |
| ABT240517P00095000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.25 | 0.00 | - | 8 | 768 | 30.81% |
| ABT240524P00095000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.30 | -0.14 | -51.85% | 1 | 1 | 28.32% |
| ABT240531P00095000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.19 | 0.04 | 0.39 | 0.00 | - | 1 | 11 | 27.32% |
| ABT240621P00095000 | 2024-04-23 2:17PM EDT | 2024-06-21 | 0.42 | 0.32 | 0.37 | +0.12 | +40.00% | 1 | 1,431 | 21.63% |
| ABT240816P00095000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 1.11 | 1.09 | 1.14 | 0.00 | - | 6 | 1,692 | 21.88% |
| ABT240920P00095000 | 2024-04-24 10:36AM EDT | 2024-09-20 | 1.59 | 1.28 | 1.48 | -0.06 | -3.64% | 1 | 3,107 | 21.14% |
| ABT241115P00095000 | 2024-04-24 11:50AM EDT | 2024-11-15 | 2.39 | 2.30 | 2.38 | +0.19 | +8.64% | 9 | 61 | 22.07% |
| ABT250117P00095000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 3.10 | 2.93 | 3.05 | 0.00 | - | 22 | 1,723 | 21.74% |
| ABT250620P00095000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 4.50 | 4.10 | 4.65 | +0.33 | +7.91% | 1 | 255 | 21.69% |
| ABT260116P00095000 | 2024-04-18 1:54PM EDT | 2026-01-16 | 5.35 | 5.60 | 5.90 | 0.00 | - | 3 | 271 | 20.39% |
