ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD200717C001500002020-06-15 3:22PM EDT150.0080.34111.00115.800.00--1202.98%
ABMD200717C001700002020-06-17 2:19PM EDT170.0082.9892.3097.000.00-12137.11%
ABMD200717C001750002020-07-01 9:44AM EDT175.0069.8287.3092.000.00-10129.35%
ABMD200717C001850002020-06-15 3:52PM EDT185.0053.7579.2081.000.00--1125.12%
ABMD200717C001900002020-06-26 9:30AM EDT190.0053.7072.5077.000.00-515109.57%
ABMD200717C001950002020-07-02 3:39PM EDT195.0070.400.000.000.00-100.00%
ABMD200717C002000002020-07-01 9:39AM EDT200.0045.8562.5067.000.00-213295.21%
ABMD200717C002100002020-07-02 3:37PM EDT210.0054.300.000.000.00-1300.00%
ABMD200717C002200002020-07-02 3:39PM EDT220.0046.200.000.000.00-600.00%
ABMD200717C002300002020-07-02 2:51PM EDT230.0037.700.000.000.00-1400.00%
ABMD200717C002400002020-07-02 2:54PM EDT240.0028.400.000.000.00-600.00%
ABMD200717C002500002020-07-02 2:54PM EDT250.0020.800.000.000.00-4000.00%
ABMD200717C002600002020-07-02 3:51PM EDT260.0012.080.000.000.00-6900.00%
ABMD200717C002700002020-07-02 3:35PM EDT270.007.600.000.000.00-2003.13%
ABMD200717C002800002020-07-02 3:32PM EDT280.004.300.000.000.00-7006.25%
ABMD200717C002900002020-07-02 3:18PM EDT290.002.300.000.000.00-10012.50%
ABMD200717C003000002020-07-02 3:56PM EDT300.001.100.000.000.00-576012.50%
ABMD200717C003100002020-07-02 10:09AM EDT310.000.700.000.000.00-12025.00%
ABMD200717C003200002020-07-02 3:31PM EDT320.000.400.000.000.00-2025.00%
ABMD200717C003300002020-06-17 11:02AM EDT330.000.500.000.450.00--559.67%
ABMD200717C003400002020-06-17 11:03AM EDT340.000.600.000.350.00--563.87%
ABMD200717C003500002020-06-17 11:03AM EDT350.000.450.000.250.00--566.99%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABMD200717P001400002020-06-22 10:11AM EDT140.000.050.000.250.00-2021144.14%
ABMD200717P001450002020-06-22 6:48PM EDT145.000.950.000.650.00--0155.08%
ABMD200717P001500002020-06-08 12:42PM EDT150.000.460.000.700.00-18148.73%
ABMD200717P001550002020-06-24 11:02AM EDT155.000.300.000.350.00-727127.93%
ABMD200717P001600002020-06-22 6:48PM EDT160.002.050.001.050.00--0142.24%
ABMD200717P001650002020-06-22 6:48PM EDT165.000.850.001.050.00-15134.57%
ABMD200717P001700002020-06-12 9:38AM EDT170.001.000.001.200.00-725129.98%
ABMD200717P001750002020-06-26 1:11PM EDT175.000.600.000.800.00-224114.45%
ABMD200717P001800002020-06-30 1:28PM EDT180.000.680.000.900.00-217109.67%
ABMD200717P001850002020-07-01 12:36PM EDT185.000.500.301.050.00-119110.50%
ABMD200717P001900002020-06-30 1:15PM EDT190.000.800.001.000.00-515397.95%
ABMD200717P001950002020-06-26 3:50PM EDT195.001.900.001.300.00-11995.80%
ABMD200717P002000002020-07-02 9:58AM EDT200.000.750.000.000.00-1025.00%
ABMD200717P002100002020-07-01 12:41PM EDT210.001.100.401.750.00-211284.42%
ABMD200717P002200002020-07-02 10:39AM EDT220.001.670.000.000.00-11025.00%
ABMD200717P002300002020-07-02 3:58PM EDT230.001.860.000.000.00-20012.50%
ABMD200717P002400002020-07-02 2:54PM EDT240.002.930.000.000.00-7012.50%
ABMD200717P002500002020-07-02 3:47PM EDT250.005.100.000.000.00-1606.25%
ABMD200717P002600002020-07-02 1:18PM EDT260.008.700.000.000.00-1401.56%
ABMD200717P002700002020-07-02 12:33PM EDT270.0013.650.000.000.00-1900.00%
ABMD200717P003200002020-06-15 3:23PM EDT320.0073.0053.7059.400.00--057.81%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines