Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
Abiomed, Inc. (ABMD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
324,55+4,08 (+1,27%)
Al cierre: 4:00PM EST
Llamadaspara19 de marzo de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD210319C00150000 | 2020-12-11 12:10PM EST | 150.00 | 106.40 | 172.50 | 176.50 | 0.00 | - | 4 | 4 | 192.33% |
| ABMD210319C00160000 | 2020-12-04 10:54AM EST | 160.00 | 117.70 | 163.40 | 167.20 | 0.00 | - | 1 | 1 | 149.90% |
| ABMD210319C00170000 | 2020-12-22 10:14AM EST | 170.00 | 128.97 | 175.10 | 183.30 | 0.00 | - | 1 | 0 | 356.01% |
| ABMD210319C00180000 | 2021-02-09 12:21PM EST | 180.00 | 146.16 | 139.60 | 149.50 | 0.00 | - | 8 | 7 | 189.53% |
| ABMD210319C00185000 | 2020-12-28 10:45AM EST | 185.00 | 125.00 | 153.00 | 158.00 | 0.00 | - | 1 | 0 | 267.24% |
| ABMD210319C00195000 | 2020-12-11 9:38AM EST | 195.00 | 71.71 | 127.80 | 132.20 | 0.00 | - | 1 | 1 | 103.17% |
| ABMD210319C00200000 | 2021-01-08 10:05AM EST | 200.00 | 131.00 | 123.20 | 131.40 | 0.00 | - | 1 | 2 | 139.01% |
| ABMD210319C00210000 | 2020-12-01 10:14AM EST | 210.00 | 62.50 | 115.20 | 118.90 | 0.00 | - | - | 1 | 124.56% |
| ABMD210319C00220000 | 2021-01-20 10:58AM EST | 220.00 | 127.51 | 99.00 | 107.10 | 0.00 | - | 1 | 0 | 114.14% |
| ABMD210319C00230000 | 2020-12-22 2:00PM EST | 230.00 | 76.76 | 116.30 | 124.40 | 0.00 | - | 1 | 7 | 238.93% |
| ABMD210319C00240000 | 2021-02-09 12:21PM EST | 240.00 | 86.62 | 81.50 | 89.50 | 0.00 | - | 8 | 4 | 74.73% |
| ABMD210319C00250000 | 2021-02-12 10:20AM EST | 250.00 | 76.43 | 71.60 | 79.80 | 0.00 | - | 1 | 12 | 68.92% |
| ABMD210319C00260000 | 2021-02-25 10:12AM EST | 260.00 | 65.00 | 62.10 | 70.40 | 0.00 | - | 1 | 16 | 66.19% |
| ABMD210319C00270000 | 2021-01-13 10:10AM EST | 270.00 | 61.52 | 53.30 | 58.60 | 0.00 | - | 1 | 26 | 54.55% |
| ABMD210319C00280000 | 2021-02-26 1:12PM EST | 280.00 | 48.88 | 43.10 | 51.20 | +12.19 | +33.22% | 1 | 54 | 54.83% |
| ABMD210319C00290000 | 2021-02-10 10:51AM EST | 290.00 | 37.31 | 35.90 | 40.60 | 0.00 | - | 2 | 44 | 51.37% |
| ABMD210319C00300000 | 2021-02-22 3:50PM EST | 300.00 | 21.42 | 27.60 | 30.40 | 0.00 | - | 1 | 27 | 50.40% |
| ABMD210319C00310000 | 2021-02-17 11:25AM EST | 310.00 | 17.30 | 20.30 | 25.60 | 0.00 | - | 1 | 40 | 57.25% |
| ABMD210319C00320000 | 2021-02-24 2:06PM EST | 320.00 | 11.50 | 14.00 | 16.40 | -5.09 | -30.68% | 1 | 82 | 45.44% |
| ABMD210319C00330000 | 2021-02-24 12:20PM EST | 330.00 | 12.10 | 10.00 | 11.60 | 0.00 | - | 3 | 134 | 45.23% |
| ABMD210319C00340000 | 2021-02-24 9:50AM EST | 340.00 | 7.36 | 5.90 | 8.00 | 0.00 | - | 1 | 505 | 45.40% |
| ABMD210319C00350000 | 2021-02-26 12:45PM EST | 350.00 | 4.20 | 3.70 | 5.10 | -0.20 | -4.55% | 8 | 742 | 44.61% |
| ABMD210319C00360000 | 2021-02-25 2:39PM EST | 360.00 | 2.70 | 2.40 | 3.30 | 0.00 | - | 2 | 156 | 44.95% |
| ABMD210319C00370000 | 2021-02-25 11:08AM EST | 370.00 | 1.80 | 1.50 | 2.65 | -0.40 | -18.18% | 1 | 658 | 48.67% |
| ABMD210319C00380000 | 2021-02-22 2:55PM EST | 380.00 | 1.30 | 0.40 | 7.80 | -0.47 | -26.55% | 1 | 653 | 63.22% |
| ABMD210319C00390000 | 2021-02-24 12:02PM EST | 390.00 | 0.98 | 0.50 | 1.70 | 0.00 | - | 2 | 90 | 54.64% |
| ABMD210319C00400000 | 2021-02-19 1:27PM EST | 400.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 25 | 164 | 52.34% |
| ABMD210319C00410000 | 2021-02-12 10:20AM EST | 410.00 | 1.13 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 59.72% |
| ABMD210319C00420000 | 2021-02-23 3:36PM EST | 420.00 | 0.41 | 0.00 | 4.50 | 0.00 | - | 1 | 35 | 74.95% |
| ABMD210319C00430000 | 2021-02-22 9:30AM EST | 430.00 | 0.60 | 0.05 | 2.95 | 0.00 | - | 2 | 10 | 73.07% |
| ABMD210319C00440000 | 2021-02-02 11:37AM EST | 440.00 | 2.40 | 0.00 | 2.50 | 0.00 | - | 3 | 15 | 74.83% |
| ABMD210319C00450000 | 2021-02-24 1:54PM EST | 450.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 65.28% |
| ABMD210319C00460000 | 2021-02-02 2:04PM EST | 460.00 | 1.30 | 0.00 | 9.70 | 0.00 | - | 5 | 26 | 112.85% |
| ABMD210319C00470000 | 2021-01-28 9:37AM EST | 470.00 | 3.00 | 0.00 | 9.70 | 0.00 | - | 1 | 6 | 117.62% |
| ABMD210319C00480000 | 2021-01-28 10:38AM EST | 480.00 | 0.90 | 0.00 | 9.70 | 0.00 | - | 10 | 10 | 122.20% |
| ABMD210319C00500000 | 2021-01-28 10:31AM EST | 500.00 | 3.80 | 0.00 | 9.70 | 0.00 | - | - | 1 | 130.96% |
Ventaspara19 de marzo de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABMD210319P00125000 | 2021-01-12 1:58PM EST | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 93 | 109 | 50.00% |
| ABMD210319P00130000 | 2021-01-19 12:07AM EST | 130.00 | 0.61 | 0.00 | 1.00 | 0.00 | - | 66 | 66 | 178.32% |
| ABMD210319P00135000 | 2021-01-29 9:35AM EST | 135.00 | 2.45 | 0.00 | 9.70 | 0.00 | - | 6 | 6 | 264.04% |
| ABMD210319P00140000 | 2021-02-01 10:17AM EST | 140.00 | 0.42 | 0.00 | 9.70 | 0.00 | - | 9 | 22 | 254.47% |
| ABMD210319P00150000 | 2021-01-13 1:20PM EST | 150.00 | 0.39 | 0.00 | 1.30 | 0.00 | - | 78 | 36 | 158.59% |
| ABMD210319P00160000 | 2020-12-04 1:59PM EST | 160.00 | 1.50 | 0.15 | 1.30 | 0.00 | - | 2 | 2 | 149.07% |
| ABMD210319P00165000 | 2020-11-19 10:16AM EST | 165.00 | 2.25 | 0.00 | 3.50 | 0.00 | - | 7 | 11 | 167.65% |
| ABMD210319P00170000 | 2020-09-14 12:16PM EST | 170.00 | 6.00 | 2.50 | 5.40 | 0.00 | - | 4 | 4 | 193.12% |
| ABMD210319P00175000 | 2021-02-24 3:35PM EST | 175.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 3 | 660 | 108.01% |
| ABMD210319P00180000 | 2021-02-16 11:01AM EST | 180.00 | 0.02 | 0.00 | 10.00 | 0.00 | - | 21 | 24 | 190.06% |
| ABMD210319P00185000 | 2021-01-12 1:58PM EST | 185.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 50.00% |
| ABMD210319P00190000 | 2021-01-12 2:02PM EST | 190.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 50.00% |
| ABMD210319P00195000 | 2021-01-29 9:35AM EST | 195.00 | 7.37 | 0.00 | 9.70 | 0.00 | - | 2 | 2 | 167.44% |
| ABMD210319P00200000 | 2021-02-22 2:40PM EST | 200.00 | 1.45 | 0.10 | 9.90 | 0.00 | - | 2 | 17 | 162.12% |
| ABMD210319P00210000 | 2021-01-25 11:15AM EST | 210.00 | 0.88 | 0.00 | 1.80 | 0.00 | - | 1 | 15 | 100.90% |
| ABMD210319P00220000 | 2021-01-25 11:02AM EST | 220.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 94.73% |
| ABMD210319P00230000 | 2021-02-24 12:47PM EST | 230.00 | 0.45 | 0.10 | 9.80 | 0.00 | - | 1 | 45 | 124.15% |
| ABMD210319P00240000 | 2021-02-03 12:55PM EST | 240.00 | 1.21 | 0.00 | 9.60 | 0.00 | - | 1 | 14 | 111.41% |
| ABMD210319P00250000 | 2021-02-19 3:10PM EST | 250.00 | 3.50 | 0.30 | 2.80 | 0.00 | - | 1 | 35 | 73.67% |
| ABMD210319P00260000 | 2021-02-18 11:32AM EST | 260.00 | 1.25 | 0.20 | 2.20 | 0.00 | - | 2 | 38 | 61.01% |
| ABMD210319P00270000 | 2021-02-22 10:29AM EST | 270.00 | 1.11 | 0.60 | 9.70 | 0.00 | - | 1 | 42 | 80.29% |
| ABMD210319P00280000 | 2021-02-26 12:00PM EST | 280.00 | 1.40 | 0.30 | 2.50 | -0.25 | -15.15% | 5 | 51 | 54.20% |
| ABMD210319P00290000 | 2021-02-26 12:00PM EST | 290.00 | 2.63 | 1.95 | 9.50 | -1.00 | -27.55% | 5 | 588 | 61.18% |
| ABMD210319P00300000 | 2021-02-24 12:16PM EST | 300.00 | 4.00 | 3.80 | 5.10 | 0.00 | - | 6 | 586 | 47.25% |
| ABMD210319P00310000 | 2021-02-26 2:00PM EST | 310.00 | 6.70 | 5.90 | 8.00 | -2.10 | -23.86% | 14 | 41 | 46.47% |
| ABMD210319P00320000 | 2021-02-26 1:16PM EST | 320.00 | 10.18 | 9.90 | 12.20 | -1.82 | -15.17% | 5 | 59 | 46.59% |
| ABMD210319P00330000 | 2021-02-24 2:07PM EST | 330.00 | 15.53 | 14.50 | 17.10 | 0.00 | - | 2 | 20 | 45.40% |
| ABMD210319P00340000 | 2021-02-24 2:07PM EST | 340.00 | 22.07 | 20.50 | 25.80 | 0.00 | - | 3 | 11 | 53.41% |
| ABMD210319P00350000 | 2021-02-24 2:07PM EST | 350.00 | 30.00 | 28.40 | 31.10 | 0.00 | - | 1 | 1 | 46.78% |
| ABMD210319P00360000 | 2021-01-29 12:50PM EST | 360.00 | 35.75 | 35.10 | 39.90 | 0.00 | - | 2 | 5 | 50.28% |
| ABMD210319P00370000 | 2021-01-28 11:55AM EST | 370.00 | 26.57 | 42.70 | 49.90 | 0.00 | - | - | 5 | 57.90% |
| ABMD210319P00380000 | 2021-01-28 11:24AM EST | 380.00 | 33.00 | 51.60 | 59.90 | 0.00 | - | - | 6 | 65.00% |
| ABMD210319P00390000 | 2021-01-28 11:22AM EST | 390.00 | 37.90 | 61.50 | 69.50 | 0.00 | - | - | 4 | 69.54% |
| ABMD210319P00400000 | 2021-01-28 9:33AM EST | 400.00 | 51.80 | 71.20 | 79.30 | 0.00 | - | - | 1 | 74.61% |
| ABMD210319P00430000 | 2021-01-28 9:37AM EST | 430.00 | 66.30 | 101.60 | 110.40 | 0.00 | - | - | 10 | 60.72% |
| ABMD210319P00440000 | 2020-11-16 9:30AM EST | 440.00 | 164.70 | 179.20 | 183.40 | 0.00 | - | 25 | 0 | 323.13% |
| ABMD210319P00460000 | 2020-11-16 9:30AM EST | 460.00 | 184.22 | 199.10 | 203.50 | 0.00 | - | 25 | 0 | 336.63% |
| ABMD210319P00470000 | 2021-01-28 9:33AM EST | 470.00 | 115.50 | 141.00 | 150.50 | 0.00 | - | - | 5 | 69.63% |
| ABMD210319P00480000 | 2021-01-28 9:38AM EST | 480.00 | 117.60 | 151.00 | 160.50 | 0.00 | - | - | 0 | 72.95% |
| ABMD210319P00490000 | 2021-01-28 9:42AM EST | 490.00 | 121.80 | 161.00 | 170.50 | 0.00 | - | - | 0 | 76.17% |
| ABMD210319P00500000 | 2021-01-28 9:38AM EST | 500.00 | 138.20 | 171.00 | 180.50 | 0.00 | - | - | 0 | 79.30% |
| ABMD210319P00510000 | 2021-01-28 9:35AM EST | 510.00 | 150.50 | 181.00 | 190.50 | 0.00 | - | - | 0 | 82.32% |
© 2021 Verizon Media. Todos los derechos reservados.
