ABMD - Abiomed, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de diciembre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD191220C00115000 | 2019-11-18 4:53PM EST | 115.00 | 96.60 | 62.10 | 66.50 | 0.00 | - | - | 1 | 169.38% |
| ABMD191220C00120000 | 2019-10-28 11:24AM EST | 120.00 | 66.91 | 74.00 | 78.80 | 0.00 | - | 1 | 1 | 423.27% |
| ABMD191220C00130000 | 2019-11-07 11:47AM EST | 130.00 | 89.50 | 57.10 | 61.80 | 0.00 | - | 1 | 11 | 279.00% |
| ABMD191220C00140000 | 2019-11-18 4:53PM EST | 140.00 | 70.30 | 38.50 | 41.90 | 0.00 | - | - | 10 | 117.19% |
| ABMD191220C00145000 | 2019-09-15 11:10PM EST | 145.00 | 47.27 | 36.00 | 37.00 | 0.00 | - | - | 4 | 93.65% |
| ABMD191220C00150000 | 2019-11-19 10:40AM EST | 150.00 | 31.90 | 28.50 | 31.30 | 0.00 | - | 2 | 35 | 75.98% |
| ABMD191220C00155000 | 2019-11-19 9:59AM EST | 155.00 | 22.26 | 23.40 | 27.00 | 0.00 | - | 1 | 8 | 81.54% |
| ABMD191220C00160000 | 2019-12-10 9:52AM EST | 160.00 | 24.09 | 17.90 | 21.60 | 0.00 | - | 3 | 57 | 61.33% |
| ABMD191220C00165000 | 2019-11-20 3:07PM EST | 165.00 | 24.02 | 13.60 | 15.80 | 0.00 | - | 22 | 28 | 0.00% |
| ABMD191220C00170000 | 2019-12-10 10:23AM EST | 170.00 | 15.50 | 11.40 | 12.10 | 0.00 | - | 1 | 65 | 44.82% |
| ABMD191220C00175000 | 2019-12-11 12:37PM EST | 175.00 | 7.70 | 7.30 | 8.10 | 0.00 | - | 10 | 60 | 41.55% |
| ABMD191220C00180000 | 2019-12-11 3:03PM EST | 180.00 | 4.40 | 4.60 | 5.20 | 0.00 | - | 51 | 283 | 42.36% |
| ABMD191220C00185000 | 2019-12-11 2:43PM EST | 185.00 | 2.50 | 2.35 | 2.80 | 0.00 | - | 12 | 348 | 40.11% |
| ABMD191220C00190000 | 2019-12-11 2:44PM EST | 190.00 | 1.35 | 1.15 | 1.50 | 0.00 | - | 48 | 620 | 40.88% |
| ABMD191220C00195000 | 2019-12-11 12:29PM EST | 195.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 15 | 441 | 42.41% |
| ABMD191220C00200000 | 2019-12-11 12:00PM EST | 200.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 9 | 895 | 43.46% |
| ABMD191220C00210000 | 2019-12-12 9:55AM EST | 210.00 | 0.31 | 0.05 | 0.55 | +0.18 | +138.46% | 1 | 384 | 55.57% |
| ABMD191220C00220000 | 2019-12-12 9:30AM EST | 220.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 559 | 52.73% |
| ABMD191220C00230000 | 2019-12-11 12:15PM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 25.00% |
| ABMD191220C00240000 | 2019-12-10 11:48AM EST | 240.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 397 | 76.17% |
| ABMD191220C00250000 | 2019-12-05 2:17PM EST | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 230 | 91.21% |
| ABMD191220C00260000 | 2019-11-26 3:13PM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 195 | 90.23% |
| ABMD191220C00270000 | 2019-11-19 10:45AM EST | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 62 | 109.38% |
| ABMD191220C00280000 | 2019-11-04 12:34PM EST | 280.00 | 0.33 | 0.05 | 0.90 | 0.00 | - | 3 | 26 | 142.29% |
| ABMD191220C00290000 | 2019-09-30 2:51PM EST | 290.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 104 | 158.30% |
| ABMD191220C00300000 | 2019-11-18 3:20PM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 212 | 50.00% |
| ABMD191220C00310000 | 2019-11-14 3:16PM EST | 310.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 75 | 198.73% |
| ABMD191220C00320000 | 2019-11-18 10:58AM EST | 320.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 37 | 207.57% |
| ABMD191220C00330000 | 2019-08-12 8:30AM EST | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 50.00% |
| ABMD191220C00340000 | 2019-08-05 2:58PM EST | 340.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 4 | 0 | 177.34% |
| ABMD191220C00350000 | 2019-11-15 1:38PM EST | 350.00 | 0.06 | 0.05 | 2.25 | 0.00 | - | 1 | 69 | 228.61% |
| ABMD191220C00360000 | 2019-06-28 2:53PM EST | 360.00 | 4.60 | 5.10 | 6.20 | 0.00 | - | 1 | 0 | 331.93% |
| ABMD191220C00370000 | 2019-09-25 2:59PM EST | 370.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 179.10% |
| ABMD191220C00380000 | 2019-11-18 3:29PM EST | 380.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 6 | 22 | 253.81% |
| ABMD191220C00390000 | 2019-07-01 1:04PM EST | 390.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABMD191220C00400000 | 2019-08-01 8:39AM EST | 400.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 4 | 40 | 233.59% |
| ABMD191220C00410000 | 2019-10-01 12:39PM EST | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 182.81% |
| ABMD191220C00420000 | 2019-07-10 2:59PM EST | 420.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 234.18% |
| ABMD191220C00430000 | 2019-05-24 12:37PM EST | 430.00 | 2.55 | 1.20 | 1.55 | 0.00 | - | 1 | 44 | 290.28% |
| ABMD191220C00440000 | 2019-06-07 9:59AM EST | 440.00 | 2.45 | 0.30 | 1.40 | 0.00 | - | 1 | 19 | 274.32% |
| ABMD191220C00450000 | 2019-05-28 9:11AM EST | 450.00 | 2.01 | 0.65 | 1.40 | 0.00 | - | 2 | 15 | 287.89% |
| ABMD191220C00460000 | 2019-05-24 1:59PM EST | 460.00 | 1.70 | 0.45 | 1.40 | 0.00 | - | 1 | 3 | 288.67% |
| ABMD191220C00470000 | 2019-07-17 8:44AM EST | 470.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 259.57% |
| ABMD191220C00480000 | 2019-10-03 12:46PM EST | 480.00 | 0.05 | 0.20 | 0.10 | 0.00 | - | 2 | 4 | 237.50% |
| ABMD191220C00490000 | 2019-06-07 9:59AM EST | 490.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 278.81% |
| ABMD191220C00500000 | 2019-06-07 9:59AM EST | 500.00 | 1.85 | 0.10 | 1.05 | 0.00 | - | 3 | 16 | 288.67% |
| ABMD191220C00520000 | 2019-07-22 10:02AM EST | 520.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 3 | 265.23% |
| ABMD191220C00530000 | 2019-06-09 11:07PM EST | 530.00 | 4.43 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 288.09% |
| ABMD191220C00540000 | 2019-06-09 11:07PM EST | 540.00 | 44.00 | 0.05 | 0.80 | 0.00 | - | 0 | 1 | 294.43% |
| ABMD191220C00550000 | 2019-06-09 11:07PM EST | 550.00 | 6.40 | 0.20 | 0.75 | 0.00 | - | 4 | 4 | 302.64% |
| ABMD191220C00560000 | 2019-06-09 11:07PM EST | 560.00 | 23.50 | 0.15 | 0.70 | 0.00 | - | 0 | 0 | 302.34% |
| ABMD191220C00570000 | 2019-06-09 11:07PM EST | 570.00 | 5.50 | 0.10 | 0.70 | 0.00 | - | 0 | 10 | 303.91% |
| ABMD191220C00580000 | 2019-06-09 11:07PM EST | 580.00 | 6.68 | 0.10 | 0.65 | 0.00 | - | 0 | 5 | 305.27% |
| ABMD191220C00600000 | 2019-06-09 11:07PM EST | 600.00 | 6.75 | 0.00 | 0.60 | 0.00 | - | 0 | 10 | 304.49% |
| ABMD191220C00610000 | 2019-06-09 11:07PM EST | 610.00 | 7.08 | 0.05 | 0.55 | 0.00 | - | 0 | 3 | 308.01% |
| ABMD191220C00620000 | 2019-06-09 11:07PM EST | 620.00 | 2.73 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 308.20% |
| ABMD191220C00640000 | 2019-06-07 9:59AM EST | 640.00 | 0.27 | 0.10 | 0.50 | 0.00 | - | 1 | 0 | 317.97% |
| ABMD191220C00650000 | 2019-06-07 9:59AM EST | 650.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 32 | 314.65% |
| ABMD191220C00680000 | 2019-06-11 10:03AM EST | 680.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 316.41% |
Ventaspara20 de diciembre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD191220P00105000 | 2019-11-20 12:02PM EST | 105.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 218.36% |
| ABMD191220P00110000 | 2019-12-03 12:52PM EST | 110.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 36 | 1 | 202.44% |
| ABMD191220P00115000 | 2019-10-29 2:29PM EST | 115.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 16 | 52 | 128.52% |
| ABMD191220P00120000 | 2019-12-02 2:13PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 178 | 110.16% |
| ABMD191220P00125000 | 2019-11-19 3:49PM EST | 125.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 8 | 58 | 158.20% |
| ABMD191220P00130000 | 2019-12-09 2:09PM EST | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 38 | 258 | 99.61% |
| ABMD191220P00135000 | 2019-11-19 1:37PM EST | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 17 | 103 | 104.10% |
| ABMD191220P00140000 | 2019-12-05 3:45PM EST | 140.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 141 | 94.24% |
| ABMD191220P00145000 | 2019-12-11 10:34AM EST | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 82.32% |
| ABMD191220P00150000 | 2019-12-11 10:19AM EST | 150.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 204 | 72.66% |
| ABMD191220P00155000 | 2019-12-11 3:29PM EST | 155.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 6 | 243 | 62.99% |
| ABMD191220P00160000 | 2019-12-11 11:37AM EST | 160.00 | 0.80 | 0.45 | 0.85 | +0.02 | +2.56% | 1 | 330 | 58.15% |
| ABMD191220P00165000 | 2019-12-11 3:25PM EST | 165.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 18 | 274 | 55.27% |
| ABMD191220P00170000 | 2019-12-12 9:34AM EST | 170.00 | 2.25 | 1.45 | 1.95 | +0.25 | +12.50% | 5 | 563 | 50.02% |
| ABMD191220P00175000 | 2019-12-11 2:41PM EST | 175.00 | 3.65 | 2.60 | 3.20 | 0.00 | - | 21 | 656 | 50.56% |
| ABMD191220P00180000 | 2019-12-11 12:29PM EST | 180.00 | 5.90 | 4.50 | 5.20 | 0.00 | - | 10 | 444 | 49.51% |
| ABMD191220P00185000 | 2019-12-12 9:54AM EST | 185.00 | 8.37 | 7.50 | 8.30 | -0.63 | -7.00% | 1 | 330 | 52.12% |
| ABMD191220P00190000 | 2019-12-11 3:43PM EST | 190.00 | 12.70 | 11.10 | 11.80 | 0.00 | - | 13 | 1,236 | 52.88% |
| ABMD191220P00195000 | 2019-12-11 11:41AM EST | 195.00 | 16.03 | 15.20 | 17.10 | 0.00 | - | 1 | 247 | 58.08% |
| ABMD191220P00200000 | 2019-12-10 1:03PM EST | 200.00 | 21.51 | 19.40 | 23.80 | 0.00 | - | 3 | 696 | 74.68% |
| ABMD191220P00210000 | 2019-12-09 3:36PM EST | 210.00 | 29.47 | 28.70 | 33.40 | 0.00 | - | 10 | 309 | 87.23% |
| ABMD191220P00220000 | 2019-11-27 11:46AM EST | 220.00 | 37.90 | 38.80 | 42.40 | 0.00 | - | 1 | 60 | 96.83% |
| ABMD191220P00230000 | 2019-12-09 2:29PM EST | 230.00 | 50.00 | 48.10 | 52.40 | 0.00 | - | 2 | 22 | 104.49% |
| ABMD191220P00240000 | 2019-12-04 1:34PM EST | 240.00 | 47.33 | 58.00 | 62.40 | 0.00 | - | 1 | 16 | 116.75% |
| ABMD191220P00250000 | 2019-12-10 1:36PM EST | 250.00 | 70.80 | 67.70 | 72.40 | 0.00 | - | 1 | 99 | 125.00% |
| ABMD191220P00260000 | 2019-10-11 9:29AM EST | 260.00 | 88.20 | 35.30 | 39.20 | 0.00 | - | 18 | 0 | 0.00% |
| ABMD191220P00270000 | 2019-11-26 12:57PM EST | 270.00 | 76.56 | 88.10 | 93.40 | 0.00 | - | 9 | 14 | 166.46% |
| ABMD191220P00280000 | 2019-09-25 12:50PM EST | 280.00 | 96.19 | 95.90 | 99.60 | 0.00 | - | 9 | 20 | 138.77% |
| ABMD191220P00290000 | 2019-08-29 9:49AM EST | 290.00 | 98.50 | 111.70 | 116.50 | 0.00 | - | 5 | 0 | 249.46% |
| ABMD191220P00300000 | 2019-10-03 11:01AM EST | 300.00 | 139.90 | 81.70 | 85.60 | 0.00 | - | 1 | 4 | 0.00% |
| ABMD191220P00310000 | 2019-06-20 1:05PM EST | 310.00 | 62.50 | 57.00 | 58.80 | 0.00 | - | 2 | 27 | 0.00% |
| ABMD191220P00320000 | 2019-11-18 9:32AM EST | 320.00 | 115.90 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 199.46% |
| ABMD191220P00330000 | 2019-09-12 11:50AM EST | 330.00 | 144.49 | 157.80 | 162.40 | 0.00 | - | 2 | 2 | 371.83% |
| ABMD191220P00340000 | 2019-06-25 8:37AM EST | 340.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ABMD191220P00350000 | 2019-07-23 9:00AM EST | 350.00 | 160.10 | 152.00 | 156.90 | 0.00 | - | 2 | 2 | 0.00% |
| ABMD191220P00360000 | 2019-08-01 11:14AM EST | 360.00 | 160.97 | 164.60 | 169.40 | 0.00 | - | 15 | 0 | 0.00% |
| ABMD191220P00370000 | 2019-11-18 9:32AM EST | 370.00 | 165.90 | 188.70 | 193.40 | 0.00 | - | 1 | 0 | 265.43% |
| ABMD191220P00380000 | 2019-08-02 11:52AM EST | 380.00 | 180.59 | 185.80 | 190.50 | 0.00 | - | 36 | 0 | 0.00% |
| ABMD191220P00390000 | 2019-08-02 11:52AM EST | 390.00 | 190.61 | 196.20 | 200.70 | 0.00 | - | 36 | 0 | 0.00% |
| ABMD191220P00400000 | 2019-09-12 11:49AM EST | 400.00 | 214.49 | 228.00 | 232.50 | 0.00 | - | 1 | 1 | 439.36% |
| ABMD191220P00410000 | 2019-06-07 10:14AM EST | 410.00 | 128.40 | 148.50 | 151.30 | 0.00 | - | 2 | 1 | 0.00% |
| ABMD191220P00420000 | 2019-09-12 11:49AM EST | 420.00 | 234.47 | 248.00 | 252.50 | 0.00 | - | 1 | 1 | 455.27% |
| ABMD191220P00430000 | 2019-09-15 11:10PM EST | 430.00 | 244.51 | 249.80 | 254.40 | 0.00 | - | - | - | 333.50% |
| ABMD191220P00440000 | 2019-06-09 11:07PM EST | 440.00 | 151.80 | 177.70 | 182.10 | 0.00 | - | 0 | 3 | 0.00% |
| ABMD191220P00450000 | 2019-06-09 11:07PM EST | 450.00 | 142.90 | 187.50 | 192.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABMD191220P00460000 | 2019-11-18 4:53PM EST | 460.00 | 250.50 | 278.70 | 283.40 | 0.00 | - | - | 0 | 323.63% |
| ABMD191220P00480000 | 2019-06-09 11:07PM EST | 480.00 | 131.60 | 217.60 | 222.10 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00490000 | 2019-06-09 11:07PM EST | 490.00 | 140.10 | 227.70 | 232.20 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00500000 | 2019-06-09 11:07PM EST | 500.00 | 218.50 | 237.50 | 242.20 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00510000 | 2019-06-09 11:07PM EST | 510.00 | 206.50 | 247.50 | 252.30 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00520000 | 2019-06-09 11:07PM EST | 520.00 | 227.80 | 257.60 | 262.20 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00530000 | 2019-06-09 11:07PM EST | 530.00 | 225.00 | 267.50 | 272.30 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00560000 | 2019-06-09 11:07PM EST | 560.00 | 164.30 | 297.50 | 302.40 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00580000 | 2019-06-09 11:07PM EST | 580.00 | 204.80 | 317.60 | 322.20 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00590000 | 2019-06-09 11:07PM EST | 590.00 | 188.40 | 327.50 | 332.30 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00600000 | 2019-06-09 11:07PM EST | 600.00 | 196.80 | 337.50 | 342.30 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00630000 | 2019-06-09 11:07PM EST | 630.00 | 231.60 | 367.50 | 372.30 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00640000 | 2019-11-18 9:30AM EST | 640.00 | 429.90 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00650000 | 2019-06-09 11:07PM EST | 650.00 | 249.60 | 387.50 | 392.40 | 0.00 | - | 0 | 0 | 0.00% |
| ABMD191220P00680000 | 2019-06-09 11:07PM EST | 680.00 | 345.50 | 417.70 | 422.10 | 0.00 | - | 0 | 0 | 0.00% |