Mercados españoles abiertos en 4 hrs 16 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,25+0,43 (+0,38%)
Al cierre: 04:04PM EST
112,01 -0,24 (-0,21%)
Después del cierre: 07:33PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230203C000950002023-01-27 10:55AM EST95.0015.1517.0017.500.00-41450.00%
ABT230203C001000002023-02-01 2:38PM EST100.0010.3512.0012.500.00-1150.00%
ABT230203C001020002023-01-26 10:13AM EST102.009.4510.0010.500.00-101050.00%
ABT230203C001030002023-02-02 11:18AM EST103.008.499.059.55+1.14+15.51%1585.16%
ABT230203C001040002023-02-01 1:16PM EST104.006.407.758.550.00-43113.28%
ABT230203C001050002023-02-01 1:52PM EST105.005.507.007.500.00-9397.66%
ABT230203C001060002023-02-01 1:35PM EST106.004.656.106.500.00-42160.94%
ABT230203C001070002023-02-01 1:21PM EST107.003.655.055.600.00-45457.03%
ABT230203C001080002023-02-02 3:56PM EST108.004.354.104.550.00-13569.73%
ABT230203C001090002023-02-01 1:36PM EST109.002.043.153.600.00-45161.52%
ABT230203C001100002023-02-02 12:00PM EST110.001.602.332.57-0.27-14.44%324047.27%
ABT230203C001110002023-02-02 3:35PM EST111.001.661.541.72+0.30+22.06%5730641.60%
ABT230203C001120002023-02-02 3:35PM EST112.000.750.791.00-0.06-7.41%4137637.11%
ABT230203C001130002023-02-02 3:32PM EST113.000.320.400.49-0.10-23.81%11127734.47%
ABT230203C001140002023-02-02 3:05PM EST114.000.090.090.20-0.02-18.18%2024333.11%
ABT230203C001150002023-02-02 3:58PM EST115.000.080.060.08+0.04+100.00%3622333.99%
ABT230203C001160002023-02-02 3:05PM EST116.000.020.010.030.00-415734.77%
ABT230203C001170002023-02-02 1:46PM EST117.000.030.000.03+0.02+200.00%118742.19%
ABT230203C001180002023-02-01 10:49AM EST118.000.020.000.030.00-11,16149.22%
ABT230203C001190002023-01-31 10:10AM EST119.000.030.000.050.00-104854.69%
ABT230203C001200002023-01-31 11:04AM EST120.000.020.000.050.00-1012460.94%
ABT230203C001210002023-01-30 11:26AM EST121.000.010.000.060.00-2014569.53%
ABT230203C001220002023-01-30 9:30AM EST122.000.050.000.050.00-3773.44%
ABT230203C001230002023-01-26 10:27AM EST123.000.040.000.060.00-41582.03%
ABT230203C001240002023-01-26 9:52AM EST124.000.040.000.060.00-23688.28%
ABT230203C001250002023-02-01 3:48PM EST125.000.170.000.060.00-54293.75%
ABT230203C001260002023-01-26 9:52AM EST126.000.040.000.180.00--2118.75%
ABT230203C001300002023-01-20 11:52AM EST130.000.040.000.060.00-1000123.44%
ABT230203C001350002023-01-11 3:16PM EST135.000.060.000.040.00--11142.19%
ABT230203C001400002023-01-24 11:26AM EST140.000.010.000.010.00-11143.75%
ABT230203C001450002023-01-11 3:16PM EST145.000.040.000.150.00--1223.44%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230203P000900002023-01-31 3:06PM EST90.000.010.000.010.00-1162150.00%
ABT230203P000950002023-01-31 3:58PM EST95.000.010.000.010.00-3236112.50%
ABT230203P000960002023-02-02 10:03AM EST96.000.010.000.030.00-48121.88%
ABT230203P000970002023-02-02 10:04AM EST97.000.010.000.08-0.01-50.00%811129.69%
ABT230203P000980002023-02-02 11:23AM EST98.000.010.000.03-0.01-50.00%48106.25%
ABT230203P000990002023-01-30 9:30AM EST99.000.020.000.030.00-11699.22%
ABT230203P001000002023-01-30 10:08AM EST100.000.040.000.030.00-12092.19%
ABT230203P001010002023-01-31 10:32AM EST101.000.050.000.050.00-12292.19%
ABT230203P001020002023-02-02 1:49PM EST102.000.010.010.03-0.04-80.00%15481.25%
ABT230203P001030002023-01-27 12:49PM EST103.000.090.000.070.00-86780.47%
ABT230203P001040002023-02-02 1:17PM EST104.000.030.010.03-0.11-78.57%24867.19%
ABT230203P001050002023-02-01 3:26PM EST105.000.060.020.060.00-4256666.41%
ABT230203P001060002023-02-02 3:12PM EST106.000.040.020.08-0.14-77.78%114060.94%
ABT230203P001070002023-02-02 3:39PM EST107.000.040.000.06-0.18-81.82%10516654.30%
ABT230203P001080002023-02-01 1:58PM EST108.000.100.010.10-0.21-67.74%125351.37%
ABT230203P001090002023-02-02 3:40PM EST109.000.110.070.12-0.46-80.70%117243.75%
ABT230203P001100002023-02-02 3:39PM EST110.000.210.150.20-0.43-67.19%10245439.55%
ABT230203P001110002023-02-02 3:32PM EST111.000.430.300.37-0.10-18.87%441,63736.62%
ABT230203P001120002023-02-02 3:58PM EST112.000.660.540.69-0.37-35.92%1912534.57%
ABT230203P001130002023-02-02 3:58PM EST113.001.191.021.27-2.16-64.48%1213635.84%
ABT230203P001140002023-02-02 11:47AM EST114.003.001.682.12-0.90-23.08%116142.87%
ABT230203P001150002023-02-02 1:36PM EST115.003.652.553.05-1.15-23.96%11250.98%
ABT230203P001160002023-01-30 1:16PM EST116.005.703.554.000.00-82458.30%
ABT230203P001170002023-01-23 1:11PM EST117.003.824.555.000.00-1068.36%
ABT230203P001180002023-01-23 1:11PM EST118.004.505.506.150.00-1058.20%