Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.293,86 -268,41 (-0,44%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 4.00 | 6.25 | 0.00 | - | - | 1 | 58.84% |
| ABT240524C00100000 | 2024-05-17 3:34PM EDT | 100.00 | 4.25 | 4.10 | 5.05 | -0.86 | -16.83% | 5 | 8 | 47.71% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 2.88 | 4.10 | 0.00 | - | 2 | 2 | 42.36% |
| ABT240524C00102000 | 2024-05-17 2:37PM EDT | 102.00 | 2.40 | 2.29 | 2.68 | -1.00 | -29.41% | 20 | 12 | 26.42% |
| ABT240524C00103000 | 2024-05-14 2:57PM EDT | 103.00 | 1.72 | 1.56 | 1.79 | 0.00 | - | 3 | 20 | 21.97% |
| ABT240524C00104000 | 2024-05-17 3:59PM EDT | 104.00 | 0.95 | 0.94 | 1.09 | -0.56 | -37.09% | 382 | 199 | 19.63% |
| ABT240524C00105000 | 2024-05-17 3:59PM EDT | 105.00 | 0.51 | 0.48 | 0.53 | -0.44 | -46.32% | 336 | 240 | 17.09% |
| ABT240524C00106000 | 2024-05-17 3:58PM EDT | 106.00 | 0.21 | 0.21 | 0.27 | -0.34 | -61.82% | 92 | 151 | 17.29% |
| ABT240524C00107000 | 2024-05-17 3:58PM EDT | 107.00 | 0.10 | 0.09 | 0.36 | -0.25 | -71.43% | 20 | 138 | 24.85% |
| ABT240524C00108000 | 2024-05-17 3:27PM EDT | 108.00 | 0.06 | 0.04 | 0.13 | -0.08 | -57.14% | 46 | 279 | 21.83% |
| ABT240524C00109000 | 2024-05-17 2:57PM EDT | 109.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 38 | 189 | 20.90% |
| ABT240524C00110000 | 2024-05-17 1:28PM EDT | 110.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 230 | 26.56% |
| ABT240524C00111000 | 2024-05-17 3:55PM EDT | 111.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 158 | 302 | 26.37% |
| ABT240524C00112000 | 2024-05-17 1:44PM EDT | 112.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 9 | 165 | 32.42% |
| ABT240524C00113000 | 2024-05-10 2:45PM EDT | 113.00 | 0.06 | 0.01 | 1.08 | 0.00 | - | 2 | 251 | 57.91% |
| ABT240524C00114000 | 2024-05-13 10:41AM EDT | 114.00 | 0.07 | 0.01 | 1.23 | 0.00 | - | 6 | 141 | 64.55% |
| ABT240524C00115000 | 2024-05-13 2:41PM EDT | 115.00 | 0.04 | 0.01 | 1.04 | 0.00 | - | 3 | 12 | 65.33% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.01 | 0.21 | 0.00 | - | 2 | 84 | 55.08% |
| ABT240524C00117000 | 2024-04-30 1:59PM EDT | 117.00 | 0.11 | 0.01 | 1.08 | 0.00 | - | 9 | 60 | 73.83% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.01 | 1.04 | 0.00 | - | 1 | 1 | 76.81% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 6 | 6 | 53.13% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 5 | 51.17% |
| ABT240524C00121000 | 2024-05-02 11:45AM EDT | 121.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 1 | 65.82% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.34 | 0.00 | - | - | 2 | 71.48% |
| ABT240524C00123000 | 2024-05-03 12:21PM EDT | 123.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 71.48% |
| ABT240524C00124000 | 2024-05-17 10:23AM EDT | 124.00 | 0.01 | 0.00 | 0.28 | -0.06 | -85.71% | 2 | 4 | 74.22% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.01 | 0.65 | 0.00 | - | 1 | 1 | 90.82% |
| ABT240524C00126000 | 2024-05-15 3:28PM EDT | 126.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 25 | 49 | 94.14% |
| ABT240524C00130000 | 2024-05-13 11:19AM EDT | 130.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 18 | 18 | 121.78% |
Opciones de ventapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 175.20% |
| ABT240524P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 92.58% |
| ABT240524P00085000 | 2024-05-17 11:52AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 50 | 56.25% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 55.08% |
| ABT240524P00091000 | 2024-05-13 11:27AM EDT | 91.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 88.77% |
| ABT240524P00094000 | 2024-05-17 3:14PM EDT | 94.00 | 0.02 | 0.00 | 0.24 | -0.07 | -77.78% | 178 | 1 | 55.47% |
| ABT240524P00095000 | 2024-05-17 11:13AM EDT | 95.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 210 | 152 | 37.11% |
| ABT240524P00097000 | 2024-05-17 11:11AM EDT | 97.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 20 | 69 | 30.86% |
| ABT240524P00098000 | 2024-05-17 10:58AM EDT | 98.00 | 0.06 | 0.02 | 0.06 | -0.11 | -64.71% | 200 | 28 | 27.15% |
| ABT240524P00099000 | 2024-05-16 11:20AM EDT | 99.00 | 0.06 | 0.03 | 0.48 | 0.00 | - | 2 | 30 | 40.82% |
| ABT240524P00100000 | 2024-05-17 1:28PM EDT | 100.00 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 18 | 69 | 24.32% |
| ABT240524P00101000 | 2024-05-17 2:46PM EDT | 101.00 | 0.13 | 0.10 | 0.24 | +0.04 | +44.44% | 225 | 37 | 22.95% |
| ABT240524P00102000 | 2024-05-17 3:16PM EDT | 102.00 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 827 | 165 | 17.19% |
| ABT240524P00103000 | 2024-05-17 3:59PM EDT | 103.00 | 0.43 | 0.39 | 0.42 | +0.06 | +16.22% | 198 | 186 | 16.16% |
| ABT240524P00104000 | 2024-05-17 3:58PM EDT | 104.00 | 0.81 | 0.74 | 0.78 | +0.16 | +24.62% | 288 | 161 | 15.48% |
| ABT240524P00105000 | 2024-05-17 3:44PM EDT | 105.00 | 1.40 | 1.27 | 1.34 | +0.38 | +37.25% | 360 | 164 | 15.04% |
| ABT240524P00106000 | 2024-05-16 3:10PM EDT | 106.00 | 1.64 | 1.81 | 2.33 | 0.00 | - | 1 | 32 | 21.00% |
| ABT240524P00107000 | 2024-05-16 3:48PM EDT | 107.00 | 2.46 | 2.73 | 3.75 | 0.00 | - | 6 | 74 | 36.33% |
| ABT240524P00108000 | 2024-05-17 10:45AM EDT | 108.00 | 3.90 | 3.65 | 4.90 | +0.17 | +4.56% | 4 | 43 | 45.51% |
| ABT240524P00109000 | 2024-05-15 10:24AM EDT | 109.00 | 4.55 | 4.35 | 5.90 | 0.00 | - | 17 | 3 | 51.07% |
| ABT240524P00110000 | 2024-05-15 3:01PM EDT | 110.00 | 5.55 | 4.65 | 7.10 | 0.00 | - | 72 | 20 | 61.18% |
| ABT240524P00111000 | 2024-05-08 2:30PM EDT | 111.00 | 6.09 | 6.10 | 8.20 | 0.00 | - | 7 | 0 | 68.80% |
| ABT240524P00112000 | 2024-05-07 1:33PM EDT | 112.00 | 5.84 | 7.50 | 8.35 | 0.00 | - | 40 | 0 | 50.15% |
| ABT240524P00113000 | 2024-05-17 3:28PM EDT | 113.00 | 8.90 | 8.70 | 9.30 | +0.85 | +10.56% | 10 | 20 | 52.39% |
| ABT240524P00114000 | 2024-05-01 3:22PM EDT | 114.00 | 7.03 | 8.15 | 10.15 | 0.00 | - | 40 | 0 | 49.71% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 8.62 | 8.95 | 11.15 | 0.00 | - | 2 | 0 | 53.32% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 10.60 | 12.15 | 0.00 | - | 1 | 1 | 56.74% |
| ABT240524P00117000 | 2024-04-30 3:53PM EDT | 117.00 | 11.05 | 12.65 | 14.00 | 0.00 | - | 1 | 1 | 68.65% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 12.00 | 14.40 | 0.00 | - | 10 | 0 | 75.39% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 13.70 | 16.95 | 0.00 | - | 1 | 0 | 53.91% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 19.65 | 20.95 | 0.00 | - | - | 0 | 63.67% |
© 2024 Yahoo. Todos los derechos reservados.