Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,42-0,53 (-0,52%)
A partir del 01:54PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240531C000880002024-05-22 3:08PM EDT88.0017.2513.3513.600.00--5977.73%
ABT240531C000980002024-05-28 2:48PM EDT98.003.803.303.550.00-20429.69%
ABT240531C001000002024-05-28 3:23PM EDT100.001.881.551.700.00-101121.88%
ABT240531C001010002024-05-29 11:07AM EDT101.001.000.830.87-0.28-21.87%1396117.43%
ABT240531C001020002024-05-29 1:00PM EDT102.000.330.350.38-0.34-50.75%1411417.09%
ABT240531C001030002024-05-29 11:12AM EDT103.000.180.110.15-0.09-33.33%518317.87%
ABT240531C001040002024-05-29 11:48AM EDT104.000.060.040.06-0.03-33.33%2344219.24%
ABT240531C001050002024-05-29 10:18AM EDT105.000.050.020.040.00-441622.66%
ABT240531C001060002024-05-28 1:47PM EDT106.000.080.010.04+0.05+166.67%112527.54%
ABT240531C001070002024-05-28 2:10PM EDT107.000.010.010.030.00-4614630.66%
ABT240531C001080002024-05-28 1:46PM EDT108.000.010.010.030.00-3440435.16%
ABT240531C001090002024-05-28 12:48PM EDT109.000.010.010.030.00-43139.45%
ABT240531C001100002024-05-28 10:26AM EDT110.000.010.010.020.00-323441.02%
ABT240531C001110002024-05-28 3:35PM EDT111.000.010.010.020.00-1417244.92%
ABT240531C001120002024-05-28 2:05PM EDT112.000.010.000.020.00-176448.44%
ABT240531C001130002024-05-28 11:07AM EDT113.000.010.000.030.00-415550.78%
ABT240531C001140002024-05-29 11:16AM EDT114.000.010.000.220.00-59273.05%
ABT240531C001150002024-05-28 3:57PM EDT115.000.020.000.030.00-112657.81%
ABT240531C001160002024-05-15 3:20PM EDT116.000.010.000.340.00-102888.48%
ABT240531C001170002024-04-29 10:02AM EDT117.000.190.000.340.00-1192.97%
ABT240531C001180002024-05-24 1:58PM EDT118.000.010.000.740.00-131114.84%
ABT240531C001190002024-05-23 10:56AM EDT119.000.010.000.740.00-12119.63%
ABT240531C001200002024-05-24 11:43AM EDT120.000.010.000.850.00-24128.32%
ABT240531C001210002024-05-24 3:29PM EDT121.000.010.000.740.00-38128.91%
ABT240531C001230002024-04-26 11:42AM EDT123.000.010.000.340.00-33118.16%
ABT240531C001240002024-05-07 2:44PM EDT124.000.030.000.740.00--5142.29%
ABT240531C001250002024-05-23 10:57AM EDT125.000.010.000.340.00--33125.98%
ABT240531C001300002024-05-17 11:18AM EDT130.000.010.000.340.00-1313144.73%
ABT240531C001350002024-05-15 3:29PM EDT135.000.010.000.640.00--5181.45%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240531P000650002024-05-24 2:30PM EDT65.000.010.001.020.00-11305.27%
ABT240531P000750002024-05-13 11:18AM EDT75.000.010.000.010.00-55115.63%
ABT240531P000800002024-05-20 10:38AM EDT80.000.010.000.010.00--993.75%
ABT240531P000850002024-05-23 10:42AM EDT85.000.010.000.050.00-108184.38%
ABT240531P000880002024-05-29 10:47AM EDT88.000.010.000.010.00-505157.81%
ABT240531P000890002024-05-28 10:52AM EDT89.000.020.000.340.00-202089.06%
ABT240531P000900002024-05-24 3:02PM EDT90.000.040.010.050.00-1461.33%
ABT240531P000940002024-05-28 2:45PM EDT94.000.030.010.040.00-9813543.56%
ABT240531P000950002024-05-29 9:36AM EDT95.000.040.010.110.00-110846.68%
ABT240531P000960002024-05-29 12:58PM EDT96.000.030.020.06-0.02-40.00%34235.94%
ABT240531P000970002024-05-29 12:37PM EDT97.000.040.010.050.00-226429.30%
ABT240531P000980002024-05-29 11:21AM EDT98.000.050.030.28-0.01-16.67%226137.60%
ABT240531P000990002024-05-29 1:00PM EDT99.000.090.070.090.00-286520.80%
ABT240531P001000002024-05-29 12:38PM EDT100.000.170.140.200.00-5412818.95%
ABT240531P001010002024-05-29 1:00PM EDT101.000.460.390.42+0.05+12.20%5813816.60%
ABT240531P001020002024-05-29 12:22PM EDT102.000.900.890.94+0.04+4.65%1013116.50%
ABT240531P001030002024-05-29 1:31PM EDT103.001.641.681.76+0.08+5.13%2223719.09%
ABT240531P001040002024-05-29 11:19AM EDT104.002.802.572.89+0.83+42.13%619731.64%
ABT240531P001050002024-05-29 9:42AM EDT105.003.752.953.80+0.31+9.01%212934.67%
ABT240531P001060002024-05-29 11:17AM EDT106.004.454.505.10+0.20+4.71%22354.49%
ABT240531P001070002024-05-28 10:55AM EDT107.004.905.505.750.00-4943.85%
ABT240531P001080002024-05-22 3:27PM EDT108.003.126.556.750.00-11249.41%
ABT240531P001090002024-05-21 1:51PM EDT109.006.397.507.700.00-4250.59%
ABT240531P001100002024-05-20 1:31PM EDT110.006.498.509.600.00-101678.22%
ABT240531P001110002024-04-30 12:42PM EDT111.005.089.559.750.00-5454.49%
ABT240531P001120002024-05-07 2:13PM EDT112.005.9610.5010.800.00-11058.98%
ABT240531P001130002024-05-07 2:15PM EDT113.006.9911.5012.650.00-9296.88%
ABT240531P001140002024-05-01 3:14PM EDT114.007.1012.4512.750.00--056.25%
ABT240531P001150002024-04-25 10:26AM EDT115.008.559.4012.950.00-1100.00%
ABT240531P001160002024-04-18 2:48PM EDT116.0011.389.9512.150.00--00.00%
ABT240531P001170002024-05-01 3:55PM EDT117.0010.8015.4516.000.00--090.23%