ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD191220C001150002019-11-18 4:53PM EST115.0096.6062.1066.500.00--1169.38%
ABMD191220C001200002019-10-28 11:24AM EST120.0066.9174.0078.800.00-11423.27%
ABMD191220C001300002019-11-07 11:47AM EST130.0089.5057.1061.800.00-111279.00%
ABMD191220C001400002019-11-18 4:53PM EST140.0070.3038.5041.900.00--10117.19%
ABMD191220C001450002019-09-15 11:10PM EST145.0047.2736.0037.000.00--493.65%
ABMD191220C001500002019-11-19 10:40AM EST150.0031.9028.5031.300.00-23575.98%
ABMD191220C001550002019-11-19 9:59AM EST155.0022.2623.4027.000.00-1881.54%
ABMD191220C001600002019-12-10 9:52AM EST160.0024.0917.9021.600.00-35761.33%
ABMD191220C001650002019-11-20 3:07PM EST165.0024.0213.6015.800.00-22280.00%
ABMD191220C001700002019-12-10 10:23AM EST170.0015.5011.4012.100.00-16544.82%
ABMD191220C001750002019-12-11 12:37PM EST175.007.707.308.100.00-106041.55%
ABMD191220C001800002019-12-11 3:03PM EST180.004.404.605.200.00-5128342.36%
ABMD191220C001850002019-12-11 2:43PM EST185.002.502.352.800.00-1234840.11%
ABMD191220C001900002019-12-11 2:44PM EST190.001.351.151.500.00-4862040.88%
ABMD191220C001950002019-12-11 12:29PM EST195.000.800.550.800.00-1544142.41%
ABMD191220C002000002019-12-11 12:00PM EST200.000.450.250.400.00-989543.46%
ABMD191220C002100002019-12-12 9:55AM EST210.000.310.050.55+0.18+138.46%138455.57%
ABMD191220C002200002019-12-12 9:30AM EST220.000.050.000.05+0.01+25.00%255952.73%
ABMD191220C002300002019-12-11 12:15PM EST230.000.040.000.000.00-136025.00%
ABMD191220C002400002019-12-10 11:48AM EST240.000.060.000.150.00-539776.17%
ABMD191220C002500002019-12-05 2:17PM EST250.000.050.000.250.00-623091.21%
ABMD191220C002600002019-11-26 3:13PM EST260.000.050.000.100.00-219590.23%
ABMD191220C002700002019-11-19 10:45AM EST270.000.150.000.250.00-562109.38%
ABMD191220C002800002019-11-04 12:34PM EST280.000.330.050.900.00-326142.29%
ABMD191220C002900002019-09-30 2:51PM EST290.000.320.001.250.00-1104158.30%
ABMD191220C003000002019-11-18 3:20PM EST300.000.030.000.000.00-821250.00%
ABMD191220C003100002019-11-14 3:16PM EST310.000.200.002.500.00-275198.73%
ABMD191220C003200002019-11-18 10:58AM EST320.000.050.002.500.00-237207.57%
ABMD191220C003300002019-08-12 8:30AM EST330.000.800.000.000.00-614550.00%
ABMD191220C003400002019-08-05 2:58PM EST340.001.150.000.550.00-40177.34%
ABMD191220C003500002019-11-15 1:38PM EST350.000.060.052.250.00-169228.61%
ABMD191220C003600002019-06-28 2:53PM EST360.004.605.106.200.00-10331.93%
ABMD191220C003700002019-09-25 2:59PM EST370.000.200.000.250.00-324179.10%
ABMD191220C003800002019-11-18 3:29PM EST380.000.100.002.500.00-622253.81%
ABMD191220C003900002019-07-01 1:04PM EST390.002.880.000.000.00-4050.00%
ABMD191220C004000002019-08-01 8:39AM EST400.000.250.001.050.00-440233.59%
ABMD191220C004100002019-10-01 12:39PM EST410.000.050.000.100.00-115182.81%
ABMD191220C004200002019-07-10 2:59PM EST420.001.000.000.750.00-343234.18%
ABMD191220C004300002019-05-24 12:37PM EST430.002.551.201.550.00-144290.28%
ABMD191220C004400002019-06-07 9:59AM EST440.002.450.301.400.00-119274.32%
ABMD191220C004500002019-05-28 9:11AM EST450.002.010.651.400.00-215287.89%
ABMD191220C004600002019-05-24 1:59PM EST460.001.700.451.400.00-13288.67%
ABMD191220C004700002019-07-17 8:44AM EST470.000.500.000.750.00-10259.57%
ABMD191220C004800002019-10-03 12:46PM EST480.000.050.200.100.00-24237.50%
ABMD191220C004900002019-06-07 9:59AM EST490.000.500.150.850.00-11278.81%
ABMD191220C005000002019-06-07 9:59AM EST500.001.850.101.050.00-316288.67%
ABMD191220C005200002019-07-22 10:02AM EST520.000.400.000.450.00--3265.23%
ABMD191220C005300002019-06-09 11:07PM EST530.004.430.000.800.00-11288.09%
ABMD191220C005400002019-06-09 11:07PM EST540.0044.000.050.800.00-01294.43%
ABMD191220C005500002019-06-09 11:07PM EST550.006.400.200.750.00-44302.64%
ABMD191220C005600002019-06-09 11:07PM EST560.0023.500.150.700.00-00302.34%
ABMD191220C005700002019-06-09 11:07PM EST570.005.500.100.700.00-010303.91%
ABMD191220C005800002019-06-09 11:07PM EST580.006.680.100.650.00-05305.27%
ABMD191220C006000002019-06-09 11:07PM EST600.006.750.000.600.00-010304.49%
ABMD191220C006100002019-06-09 11:07PM EST610.007.080.050.550.00-03308.01%
ABMD191220C006200002019-06-09 11:07PM EST620.002.730.000.550.00-35308.20%
ABMD191220C006400002019-06-07 9:59AM EST640.000.270.100.500.00-10317.97%
ABMD191220C006500002019-06-07 9:59AM EST650.000.600.050.450.00-132314.65%
ABMD191220C006800002019-06-11 10:03AM EST680.000.300.000.400.00-16316.41%
Ventaspara20 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD191220P001050002019-11-20 12:02PM EST105.000.050.002.250.00-115218.36%
ABMD191220P001100002019-12-03 12:52PM EST110.000.160.002.250.00-361202.44%
ABMD191220P001150002019-10-29 2:29PM EST115.001.450.000.250.00-1652128.52%
ABMD191220P001200002019-12-02 2:13PM EST120.000.100.000.150.00-10178110.16%
ABMD191220P001250002019-11-19 3:49PM EST125.000.300.002.250.00-858158.20%
ABMD191220P001300002019-12-09 2:09PM EST130.000.100.000.300.00-3825899.61%
ABMD191220P001350002019-11-19 1:37PM EST135.000.450.000.750.00-17103104.10%
ABMD191220P001400002019-12-05 3:45PM EST140.000.390.050.750.00-114194.24%
ABMD191220P001450002019-12-11 10:34AM EST145.000.300.000.750.00-111882.32%
ABMD191220P001500002019-12-11 10:19AM EST150.000.350.200.600.00-120472.66%
ABMD191220P001550002019-12-11 3:29PM EST155.000.500.300.550.00-624362.99%
ABMD191220P001600002019-12-11 11:37AM EST160.000.800.450.85+0.02+2.56%133058.15%
ABMD191220P001650002019-12-11 3:25PM EST165.001.300.951.300.00-1827455.27%
ABMD191220P001700002019-12-12 9:34AM EST170.002.251.451.95+0.25+12.50%556350.02%
ABMD191220P001750002019-12-11 2:41PM EST175.003.652.603.200.00-2165650.56%
ABMD191220P001800002019-12-11 12:29PM EST180.005.904.505.200.00-1044449.51%
ABMD191220P001850002019-12-12 9:54AM EST185.008.377.508.30-0.63-7.00%133052.12%
ABMD191220P001900002019-12-11 3:43PM EST190.0012.7011.1011.800.00-131,23652.88%
ABMD191220P001950002019-12-11 11:41AM EST195.0016.0315.2017.100.00-124758.08%
ABMD191220P002000002019-12-10 1:03PM EST200.0021.5119.4023.800.00-369674.68%
ABMD191220P002100002019-12-09 3:36PM EST210.0029.4728.7033.400.00-1030987.23%
ABMD191220P002200002019-11-27 11:46AM EST220.0037.9038.8042.400.00-16096.83%
ABMD191220P002300002019-12-09 2:29PM EST230.0050.0048.1052.400.00-222104.49%
ABMD191220P002400002019-12-04 1:34PM EST240.0047.3358.0062.400.00-116116.75%
ABMD191220P002500002019-12-10 1:36PM EST250.0070.8067.7072.400.00-199125.00%
ABMD191220P002600002019-10-11 9:29AM EST260.0088.2035.3039.200.00-1800.00%
ABMD191220P002700002019-11-26 12:57PM EST270.0076.5688.1093.400.00-914166.46%
ABMD191220P002800002019-09-25 12:50PM EST280.0096.1995.9099.600.00-920138.77%
ABMD191220P002900002019-08-29 9:49AM EST290.0098.50111.70116.500.00-50249.46%
ABMD191220P003000002019-10-03 11:01AM EST300.00139.9081.7085.600.00-140.00%
ABMD191220P003100002019-06-20 1:05PM EST310.0062.5057.0058.800.00-2270.00%
ABMD191220P003200002019-11-18 9:32AM EST320.00115.90138.00142.400.00-10199.46%
ABMD191220P003300002019-09-12 11:50AM EST330.00144.49157.80162.400.00-22371.83%
ABMD191220P003400002019-06-25 8:37AM EST340.0089.000.000.000.00-1260.00%
ABMD191220P003500002019-07-23 9:00AM EST350.00160.10152.00156.900.00-220.00%
ABMD191220P003600002019-08-01 11:14AM EST360.00160.97164.60169.400.00-1500.00%
ABMD191220P003700002019-11-18 9:32AM EST370.00165.90188.70193.400.00-10265.43%
ABMD191220P003800002019-08-02 11:52AM EST380.00180.59185.80190.500.00-3600.00%
ABMD191220P003900002019-08-02 11:52AM EST390.00190.61196.20200.700.00-3600.00%
ABMD191220P004000002019-09-12 11:49AM EST400.00214.49228.00232.500.00-11439.36%
ABMD191220P004100002019-06-07 10:14AM EST410.00128.40148.50151.300.00-210.00%
ABMD191220P004200002019-09-12 11:49AM EST420.00234.47248.00252.500.00-11455.27%
ABMD191220P004300002019-09-15 11:10PM EST430.00244.51249.80254.400.00---333.50%
ABMD191220P004400002019-06-09 11:07PM EST440.00151.80177.70182.100.00-030.00%
ABMD191220P004500002019-06-09 11:07PM EST450.00142.90187.50192.400.00-110.00%
ABMD191220P004600002019-11-18 4:53PM EST460.00250.50278.70283.400.00--0323.63%
ABMD191220P004800002019-06-09 11:07PM EST480.00131.60217.60222.100.00-000.00%
ABMD191220P004900002019-06-09 11:07PM EST490.00140.10227.70232.200.00-000.00%
ABMD191220P005000002019-06-09 11:07PM EST500.00218.50237.50242.200.00-000.00%
ABMD191220P005100002019-06-09 11:07PM EST510.00206.50247.50252.300.00-000.00%
ABMD191220P005200002019-06-09 11:07PM EST520.00227.80257.60262.200.00-000.00%
ABMD191220P005300002019-06-09 11:07PM EST530.00225.00267.50272.300.00-000.00%
ABMD191220P005600002019-06-09 11:07PM EST560.00164.30297.50302.400.00-000.00%
ABMD191220P005800002019-06-09 11:07PM EST580.00204.80317.60322.200.00-000.00%
ABMD191220P005900002019-06-09 11:07PM EST590.00188.40327.50332.300.00-000.00%
ABMD191220P006000002019-06-09 11:07PM EST600.00196.80337.50342.300.00-000.00%
ABMD191220P006300002019-06-09 11:07PM EST630.00231.60367.50372.300.00-000.00%
ABMD191220P006400002019-11-18 9:30AM EST640.00429.900.000.000.00-000.00%
ABMD191220P006500002019-06-09 11:07PM EST650.00249.60387.50392.400.00-000.00%
ABMD191220P006800002019-06-09 11:07PM EST680.00345.50417.70422.100.00-000.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines