Mercados españoles cerrados

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
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD210319C001500002020-12-11 12:10PM EST150.00106.40172.50176.500.00-44192.33%
ABMD210319C001600002020-12-04 10:54AM EST160.00117.70163.40167.200.00-11149.90%
ABMD210319C001700002020-12-22 10:14AM EST170.00128.97175.10183.300.00-10356.01%
ABMD210319C001800002021-02-09 12:21PM EST180.00146.16139.60149.500.00-87189.53%
ABMD210319C001850002020-12-28 10:45AM EST185.00125.00153.00158.000.00-10267.24%
ABMD210319C001950002020-12-11 9:38AM EST195.0071.71127.80132.200.00-11103.17%
ABMD210319C002000002021-01-08 10:05AM EST200.00131.00123.20131.400.00-12139.01%
ABMD210319C002100002020-12-01 10:14AM EST210.0062.50115.20118.900.00--1124.56%
ABMD210319C002200002021-01-20 10:58AM EST220.00127.5199.00107.100.00-10114.14%
ABMD210319C002300002020-12-22 2:00PM EST230.0076.76116.30124.400.00-17238.93%
ABMD210319C002400002021-02-09 12:21PM EST240.0086.6281.5089.500.00-8474.73%
ABMD210319C002500002021-02-12 10:20AM EST250.0076.4371.6079.800.00-11268.92%
ABMD210319C002600002021-02-25 10:12AM EST260.0065.0062.1070.400.00-11666.19%
ABMD210319C002700002021-01-13 10:10AM EST270.0061.5253.3058.600.00-12654.55%
ABMD210319C002800002021-02-26 1:12PM EST280.0048.8843.1051.20+12.19+33.22%15454.83%
ABMD210319C002900002021-02-10 10:51AM EST290.0037.3135.9040.600.00-24451.37%
ABMD210319C003000002021-02-22 3:50PM EST300.0021.4227.6030.400.00-12750.40%
ABMD210319C003100002021-02-17 11:25AM EST310.0017.3020.3025.600.00-14057.25%
ABMD210319C003200002021-02-24 2:06PM EST320.0011.5014.0016.40-5.09-30.68%18245.44%
ABMD210319C003300002021-02-24 12:20PM EST330.0012.1010.0011.600.00-313445.23%
ABMD210319C003400002021-02-24 9:50AM EST340.007.365.908.000.00-150545.40%
ABMD210319C003500002021-02-26 12:45PM EST350.004.203.705.10-0.20-4.55%874244.61%
ABMD210319C003600002021-02-25 2:39PM EST360.002.702.403.300.00-215644.95%
ABMD210319C003700002021-02-25 11:08AM EST370.001.801.502.65-0.40-18.18%165848.67%
ABMD210319C003800002021-02-22 2:55PM EST380.001.300.407.80-0.47-26.55%165363.22%
ABMD210319C003900002021-02-24 12:02PM EST390.000.980.501.700.00-29054.64%
ABMD210319C004000002021-02-19 1:27PM EST400.000.750.001.800.00-2516452.34%
ABMD210319C004100002021-02-12 10:20AM EST410.001.130.002.250.00-12859.72%
ABMD210319C004200002021-02-23 3:36PM EST420.000.410.004.500.00-13574.95%
ABMD210319C004300002021-02-22 9:30AM EST430.000.600.052.950.00-21073.07%
ABMD210319C004400002021-02-02 11:37AM EST440.002.400.002.500.00-31574.83%
ABMD210319C004500002021-02-24 1:54PM EST450.000.240.000.800.00-12165.28%
ABMD210319C004600002021-02-02 2:04PM EST460.001.300.009.700.00-526112.85%
ABMD210319C004700002021-01-28 9:37AM EST470.003.000.009.700.00-16117.62%
ABMD210319C004800002021-01-28 10:38AM EST480.000.900.009.700.00-1010122.20%
ABMD210319C005000002021-01-28 10:31AM EST500.003.800.009.700.00--1130.96%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD210319P001250002021-01-12 1:58PM EST125.000.550.000.000.00-9310950.00%
ABMD210319P001300002021-01-19 12:07AM EST130.000.610.001.000.00-6666178.32%
ABMD210319P001350002021-01-29 9:35AM EST135.002.450.009.700.00-66264.04%
ABMD210319P001400002021-02-01 10:17AM EST140.000.420.009.700.00-922254.47%
ABMD210319P001500002021-01-13 1:20PM EST150.000.390.001.300.00-7836158.59%
ABMD210319P001600002020-12-04 1:59PM EST160.001.500.151.300.00-22149.07%
ABMD210319P001650002020-11-19 10:16AM EST165.002.250.003.500.00-711167.65%
ABMD210319P001700002020-09-14 12:16PM EST170.006.002.505.400.00-44193.12%
ABMD210319P001750002021-02-24 3:35PM EST175.000.700.000.350.00-3660108.01%
ABMD210319P001800002021-02-16 11:01AM EST180.000.020.0010.000.00-2124190.06%
ABMD210319P001850002021-01-12 1:58PM EST185.001.480.000.000.00-313950.00%
ABMD210319P001900002021-01-12 2:02PM EST190.001.610.000.000.00-222850.00%
ABMD210319P001950002021-01-29 9:35AM EST195.007.370.009.700.00-22167.44%
ABMD210319P002000002021-02-22 2:40PM EST200.001.450.109.900.00-217162.12%
ABMD210319P002100002021-01-25 11:15AM EST210.000.880.001.800.00-115100.90%
ABMD210319P002200002021-01-25 11:02AM EST220.000.940.002.150.00-1094.73%
ABMD210319P002300002021-02-24 12:47PM EST230.000.450.109.800.00-145124.15%
ABMD210319P002400002021-02-03 12:55PM EST240.001.210.009.600.00-114111.41%
ABMD210319P002500002021-02-19 3:10PM EST250.003.500.302.800.00-13573.67%
ABMD210319P002600002021-02-18 11:32AM EST260.001.250.202.200.00-23861.01%
ABMD210319P002700002021-02-22 10:29AM EST270.001.110.609.700.00-14280.29%
ABMD210319P002800002021-02-26 12:00PM EST280.001.400.302.50-0.25-15.15%55154.20%
ABMD210319P002900002021-02-26 12:00PM EST290.002.631.959.50-1.00-27.55%558861.18%
ABMD210319P003000002021-02-24 12:16PM EST300.004.003.805.100.00-658647.25%
ABMD210319P003100002021-02-26 2:00PM EST310.006.705.908.00-2.10-23.86%144146.47%
ABMD210319P003200002021-02-26 1:16PM EST320.0010.189.9012.20-1.82-15.17%55946.59%
ABMD210319P003300002021-02-24 2:07PM EST330.0015.5314.5017.100.00-22045.40%
ABMD210319P003400002021-02-24 2:07PM EST340.0022.0720.5025.800.00-31153.41%
ABMD210319P003500002021-02-24 2:07PM EST350.0030.0028.4031.100.00-1146.78%
ABMD210319P003600002021-01-29 12:50PM EST360.0035.7535.1039.900.00-2550.28%
ABMD210319P003700002021-01-28 11:55AM EST370.0026.5742.7049.900.00--557.90%
ABMD210319P003800002021-01-28 11:24AM EST380.0033.0051.6059.900.00--665.00%
ABMD210319P003900002021-01-28 11:22AM EST390.0037.9061.5069.500.00--469.54%
ABMD210319P004000002021-01-28 9:33AM EST400.0051.8071.2079.300.00--174.61%
ABMD210319P004300002021-01-28 9:37AM EST430.0066.30101.60110.400.00--1060.72%
ABMD210319P004400002020-11-16 9:30AM EST440.00164.70179.20183.400.00-250323.13%
ABMD210319P004600002020-11-16 9:30AM EST460.00184.22199.10203.500.00-250336.63%
ABMD210319P004700002021-01-28 9:33AM EST470.00115.50141.00150.500.00--569.63%
ABMD210319P004800002021-01-28 9:38AM EST480.00117.60151.00160.500.00--072.95%
ABMD210319P004900002021-01-28 9:42AM EST490.00121.80161.00170.500.00--076.17%
ABMD210319P005000002021-01-28 9:38AM EST500.00138.20171.00180.500.00--079.30%
ABMD210319P005100002021-01-28 9:35AM EST510.00150.50181.00190.500.00--082.32%