Mercados españoles abiertos en 2 hrs

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
103,08+3,56 (+3,58%)
Al cierre: 04:03PM EDT
102,90 -0,18 (-0,17%)
Después del cierre: 07:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221007C000900002022-09-27 12:32PM EDT90.008.950.000.000.00--00.00%
ABT221007C000910002022-09-30 10:12AM EDT91.007.750.000.000.00-400.00%
ABT221007C000920002022-09-30 3:50PM EDT92.005.700.000.000.00-200.00%
ABT221007C000930002022-09-29 2:39PM EDT93.005.520.000.000.00-200.00%
ABT221007C000940002022-10-04 1:16PM EDT94.008.050.000.000.00-400.00%
ABT221007C000950002022-10-03 10:27AM EDT95.004.800.000.000.00-200.00%
ABT221007C000960002022-10-04 9:32AM EDT96.005.250.000.000.00-100.00%
ABT221007C000970002022-10-03 3:19PM EDT97.003.300.000.000.00-200.00%
ABT221007C000980002022-10-04 3:57PM EDT98.005.150.000.000.00-500.00%
ABT221007C000990002022-10-04 3:50PM EDT99.004.100.000.000.00-400.00%
ABT221007C001000002022-10-04 3:04PM EDT100.003.100.000.000.00-2100.00%
ABT221007C001010002022-10-04 3:06PM EDT101.002.290.000.000.00-2800.00%
ABT221007C001020002022-10-04 3:53PM EDT102.001.760.000.000.00-5400.00%
ABT221007C001030002022-10-04 2:51PM EDT103.001.070.000.000.00-17200.00%
ABT221007C001040002022-10-04 3:58PM EDT104.000.690.000.000.00-5103.13%
ABT221007C001050002022-10-04 3:56PM EDT105.000.350.000.000.00-16606.25%
ABT221007C001060002022-10-04 3:50PM EDT106.000.170.000.000.00-5006.25%
ABT221007C001070002022-10-04 2:46PM EDT107.000.100.000.000.00-51012.50%
ABT221007C001080002022-10-04 2:47PM EDT108.000.050.000.000.00-5012.50%
ABT221007C001090002022-10-04 2:59PM EDT109.000.030.000.000.00-3012.50%
ABT221007C001100002022-10-04 1:46PM EDT110.000.020.000.000.00-9012.50%
ABT221007C001110002022-10-03 10:38AM EDT111.000.050.000.000.00-1025.00%
ABT221007C001120002022-10-04 2:01PM EDT112.000.030.000.000.00-8025.00%
ABT221007C001130002022-09-28 9:42AM EDT113.000.050.000.000.00-1025.00%
ABT221007C001140002022-10-04 9:33AM EDT114.000.050.000.000.00-5025.00%
ABT221007C001150002022-10-03 3:52PM EDT115.000.020.000.000.00-27025.00%
ABT221007C001160002022-10-03 2:03PM EDT116.000.030.000.000.00-17025.00%
ABT221007C001180002022-10-03 10:23AM EDT118.000.020.000.000.00-120025.00%
ABT221007C001200002022-10-03 9:51AM EDT120.000.060.000.000.00-1050.00%
ABT221007C001250002022-10-03 1:15PM EDT125.000.010.000.000.00-7050.00%
ABT221007C001300002022-10-04 3:20PM EDT130.000.010.000.000.00-62050.00%
ABT221007C001350002022-10-03 12:04PM EDT135.000.010.000.000.00-174050.00%
ABT221007C001400002022-09-29 10:03AM EDT140.000.010.000.000.00-8050.00%
ABT221007C001450002022-09-22 3:52PM EDT145.000.050.000.000.00--050.00%
ABT221007C001500002022-10-03 9:47AM EDT150.000.010.000.000.00-10050.00%
ABT221007C001550002022-10-04 9:30AM EDT155.000.080.000.000.00-4050.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221007P000700002022-09-27 12:40PM EDT70.000.050.000.000.00-2050.00%
ABT221007P000750002022-09-20 12:30PM EDT75.000.020.000.000.00-1050.00%
ABT221007P000840002022-10-04 10:56AM EDT84.000.020.000.000.00-31050.00%
ABT221007P000850002022-10-03 2:39PM EDT85.000.050.010.000.00-2075.00%
ABT221007P000860002022-10-04 3:41PM EDT86.000.030.000.000.00-30050.00%
ABT221007P000870002022-10-04 1:08PM EDT87.000.020.000.000.00-7050.00%
ABT221007P000890002022-10-04 2:28PM EDT89.000.030.000.000.00-1050.00%
ABT221007P000900002022-10-04 3:58PM EDT90.000.020.000.000.00-6025.00%
ABT221007P000920002022-10-03 12:52PM EDT92.000.120.000.000.00-11025.00%
ABT221007P000930002022-10-03 2:52PM EDT93.000.090.000.000.00-1025.00%
ABT221007P000940002022-10-04 9:30AM EDT94.000.100.000.000.00-3025.00%
ABT221007P000950002022-10-04 3:44PM EDT95.000.060.000.000.00-1025.00%
ABT221007P000960002022-10-04 12:08PM EDT96.000.060.000.000.00-3025.00%
ABT221007P000970002022-10-04 11:55AM EDT97.000.130.000.000.00-28012.50%
ABT221007P000980002022-10-04 1:46PM EDT98.000.200.000.000.00-242012.50%
ABT221007P000990002022-10-04 2:49PM EDT99.000.180.000.000.00-132012.50%
ABT221007P001000002022-10-04 2:58PM EDT100.000.280.000.000.00-2706.25%
ABT221007P001010002022-10-04 2:12PM EDT101.000.600.000.000.00-3306.25%
ABT221007P001020002022-10-04 3:54PM EDT102.000.680.000.000.00-1903.13%
ABT221007P001030002022-10-04 3:57PM EDT103.001.100.000.000.00-2100.39%
ABT221007P001040002022-10-04 11:34AM EDT104.002.410.000.000.00-600.00%
ABT221007P001050002022-10-04 10:12AM EDT105.003.300.000.000.00-700.00%
ABT221007P001060002022-10-04 3:50PM EDT106.003.250.000.000.00-700.00%
ABT221007P001070002022-10-03 11:36AM EDT107.008.150.000.000.00-1500.00%
ABT221007P001080002022-10-04 12:37PM EDT108.005.400.000.000.00-400.00%
ABT221007P001090002022-09-30 12:31PM EDT109.0010.150.000.000.00-1000.00%
ABT221007P001100002022-09-23 9:51AM EDT110.0010.150.000.000.00-100.00%
ABT221007P001120002022-09-21 2:42PM EDT112.009.400.000.000.00--00.00%