ABMD - Abiomed, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD200717C00150000 | 2020-06-15 3:22PM EDT | 150.00 | 80.34 | 111.00 | 115.80 | 0.00 | - | - | 1 | 202.98% |
| ABMD200717C00170000 | 2020-06-17 2:19PM EDT | 170.00 | 82.98 | 92.30 | 97.00 | 0.00 | - | 1 | 2 | 137.11% |
| ABMD200717C00175000 | 2020-07-01 9:44AM EDT | 175.00 | 69.82 | 87.30 | 92.00 | 0.00 | - | 1 | 0 | 129.35% |
| ABMD200717C00185000 | 2020-06-15 3:52PM EDT | 185.00 | 53.75 | 79.20 | 81.00 | 0.00 | - | - | 1 | 125.12% |
| ABMD200717C00190000 | 2020-06-26 9:30AM EDT | 190.00 | 53.70 | 72.50 | 77.00 | 0.00 | - | 5 | 15 | 109.57% |
| ABMD200717C00195000 | 2020-07-02 3:39PM EDT | 195.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABMD200717C00200000 | 2020-07-01 9:39AM EDT | 200.00 | 45.85 | 62.50 | 67.00 | 0.00 | - | 2 | 132 | 95.21% |
| ABMD200717C00210000 | 2020-07-02 3:37PM EDT | 210.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABMD200717C00220000 | 2020-07-02 3:39PM EDT | 220.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABMD200717C00230000 | 2020-07-02 2:51PM EDT | 230.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABMD200717C00240000 | 2020-07-02 2:54PM EDT | 240.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABMD200717C00250000 | 2020-07-02 2:54PM EDT | 250.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABMD200717C00260000 | 2020-07-02 3:51PM EDT | 260.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ABMD200717C00270000 | 2020-07-02 3:35PM EDT | 270.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ABMD200717C00280000 | 2020-07-02 3:32PM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ABMD200717C00290000 | 2020-07-02 3:18PM EDT | 290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABMD200717C00300000 | 2020-07-02 3:56PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| ABMD200717C00310000 | 2020-07-02 10:09AM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABMD200717C00320000 | 2020-07-02 3:31PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABMD200717C00330000 | 2020-06-17 11:02AM EDT | 330.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 5 | 59.67% |
| ABMD200717C00340000 | 2020-06-17 11:03AM EDT | 340.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | - | 5 | 63.87% |
| ABMD200717C00350000 | 2020-06-17 11:03AM EDT | 350.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 5 | 66.99% |
Ventaspara17 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD200717P00140000 | 2020-06-22 10:11AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 144.14% |
| ABMD200717P00145000 | 2020-06-22 6:48PM EDT | 145.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | - | 0 | 155.08% |
| ABMD200717P00150000 | 2020-06-08 12:42PM EDT | 150.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 148.73% |
| ABMD200717P00155000 | 2020-06-24 11:02AM EDT | 155.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 7 | 27 | 127.93% |
| ABMD200717P00160000 | 2020-06-22 6:48PM EDT | 160.00 | 2.05 | 0.00 | 1.05 | 0.00 | - | - | 0 | 142.24% |
| ABMD200717P00165000 | 2020-06-22 6:48PM EDT | 165.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 134.57% |
| ABMD200717P00170000 | 2020-06-12 9:38AM EDT | 170.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 7 | 25 | 129.98% |
| ABMD200717P00175000 | 2020-06-26 1:11PM EDT | 175.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 2 | 24 | 114.45% |
| ABMD200717P00180000 | 2020-06-30 1:28PM EDT | 180.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 2 | 17 | 109.67% |
| ABMD200717P00185000 | 2020-07-01 12:36PM EDT | 185.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 1 | 19 | 110.50% |
| ABMD200717P00190000 | 2020-06-30 1:15PM EDT | 190.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 153 | 97.95% |
| ABMD200717P00195000 | 2020-06-26 3:50PM EDT | 195.00 | 1.90 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 95.80% |
| ABMD200717P00200000 | 2020-07-02 9:58AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABMD200717P00210000 | 2020-07-01 12:41PM EDT | 210.00 | 1.10 | 0.40 | 1.75 | 0.00 | - | 2 | 112 | 84.42% |
| ABMD200717P00220000 | 2020-07-02 10:39AM EDT | 220.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABMD200717P00230000 | 2020-07-02 3:58PM EDT | 230.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABMD200717P00240000 | 2020-07-02 2:54PM EDT | 240.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABMD200717P00250000 | 2020-07-02 3:47PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ABMD200717P00260000 | 2020-07-02 1:18PM EDT | 260.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ABMD200717P00270000 | 2020-07-02 12:33PM EDT | 270.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABMD200717P00320000 | 2020-06-15 3:23PM EDT | 320.00 | 73.00 | 53.70 | 59.40 | 0.00 | - | - | 0 | 57.81% |
© 2020 Verizon Media. Todos los derechos reservados.