Italia markets closed

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
268,56+5,85 (+2,23%)
Alla chiusura: 4:00PM EDT

268,56 0,00 (0,00%)
Dopo ore: 4:55PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABMD210521C002500002021-04-29 9:30AM EDT250.00105.6016.1023.300.00-2082.20%
ABMD210521C002700002021-05-14 10:43AM EDT270.004.703.808.80+0.45+10.59%81263.89%
ABMD210521C002800002021-05-14 10:29AM EDT280.002.601.452.10-4.70-64.38%3641.03%
ABMD210521C002900002021-05-13 12:45PM EDT290.000.900.500.900.00-5944.82%
ABMD210521C003000002021-05-14 12:46PM EDT300.000.580.000.50-0.23-28.40%143250.93%
ABMD210521C003100002021-05-10 10:30AM EDT310.000.400.004.800.00-1692.11%
ABMD210521C003200002021-05-12 10:17AM EDT320.000.560.000.750.00-215869.29%
ABMD210521C003300002021-05-13 2:06PM EDT330.000.050.000.450.00-87872.75%
ABMD210521C003400002021-05-11 1:50PM EDT340.000.500.002.800.00-160113.75%
ABMD210521C003500002021-05-10 1:43PM EDT350.000.700.001.200.00-100515104.93%
ABMD210521C003600002021-05-07 12:57PM EDT360.000.250.000.300.00-121692.38%
ABMD210521C003700002021-05-05 11:18AM EDT370.001.580.006.600.00-142175.00%
ABMD210521C003800002021-05-06 1:32PM EDT380.000.070.009.000.00-1073201.03%
ABMD210521C003900002021-04-29 11:25AM EDT390.001.000.004.800.00-237180.52%
ABMD210521C004000002021-05-06 9:46AM EDT400.000.100.000.500.00-1626128.22%
ABMD210521C004100002021-04-29 12:07PM EDT410.000.660.009.700.00-219234.72%
ABMD210521C004200002021-04-21 1:53PM EDT420.001.750.009.700.00--1243.77%
ABMD210521C004300002021-03-23 9:35AM EDT430.001.100.208.200.00--5243.53%
ABMD210521C004400002021-04-30 10:44AM EDT440.000.140.002.000.00-112188.23%
ABMD210521C004500002021-04-30 9:58AM EDT450.000.500.009.700.00-11269.12%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABMD210521P001500002021-05-03 12:49PM EDT150.004.770.009.700.00-135340.58%
ABMD210521P001550002021-04-19 2:25PM EDT155.001.120.009.700.00--17325.05%
ABMD210521P001600002021-04-19 2:35PM EDT160.001.090.009.700.00--15309.96%
ABMD210521P002000002021-05-03 1:14PM EDT200.001.200.009.400.00--1200.05%
ABMD210521P002300002021-03-29 10:14AM EDT230.001.410.006.800.00-510114.26%
ABMD210521P002400002021-04-06 12:41PM EDT240.000.700.009.700.00-11106.98%
ABMD210521P002500002021-05-14 9:39AM EDT250.001.900.258.70+0.92+93.88%2279.93%
ABMD210521P002600002021-05-14 10:36AM EDT260.001.501.602.30-0.90-37.50%51538.11%
ABMD210521P002700002021-05-13 12:44PM EDT270.006.605.509.30-2.35-26.26%11757.56%
ABMD210521P002800002021-05-14 1:10PM EDT280.0012.707.7014.30+3.75+41.90%225347.38%
ABMD210521P002900002021-05-14 12:09PM EDT290.0019.4219.8023.80+2.92+17.70%202661.33%
ABMD210521P003000002021-05-10 2:01PM EDT300.0035.7027.0036.00+4.70+15.16%12598.56%
ABMD210521P003100002021-05-11 11:58AM EDT310.0031.6537.0046.200.00-13351.07%
ABMD210521P003200002021-05-13 12:57PM EDT320.0056.3047.0055.600.00-4171125.42%
ABMD210521P003300002021-05-13 12:57PM EDT330.0066.2057.0065.800.00-4167141.19%
ABMD210521P003400002021-04-29 11:18AM EDT340.0015.3066.5076.000.00-5283156.27%
ABMD210521P003500002021-04-28 1:01PM EDT350.0016.2076.5086.000.00-35168.53%