Mercados españoles cerrados en 1 hr 13 mins

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,67-0,52 (-0,49%)
A partir del 10:17AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT231208C000800002023-11-28 1:02PM EST80.0022.1523.5025.400.00--1189.36%
ABT231208C000920002023-11-16 9:41AM EST92.007.3711.6013.950.00-1269.14%
ABT231208C000930002023-11-15 9:32AM EST93.005.5011.1511.450.00--50.00%
ABT231208C000940002023-11-14 2:01PM EST94.004.058.9012.450.00-22134.28%
ABT231208C000950002023-11-20 10:59AM EST95.006.058.0011.300.00-18121.58%
ABT231208C000960002023-11-29 12:47PM EST96.007.508.109.100.00-25170.02%
ABT231208C000970002023-12-01 1:56PM EST97.007.926.608.100.00-113563.97%
ABT231208C000980002023-11-30 9:51AM EST98.006.056.007.100.00-216157.81%
ABT231208C000990002023-12-01 10:41AM EST99.005.525.406.050.00-117549.51%
ABT231208C001000002023-12-05 9:36AM EST100.004.684.354.70-0.75-13.81%1212023.44%
ABT231208C001010002023-12-04 1:52PM EST101.004.442.135.100.00-36267.63%
ABT231208C001020002023-12-04 12:04PM EST102.003.252.363.40-0.07-2.11%127340.58%
ABT231208C001030002023-12-05 9:53AM EST103.001.521.602.37-0.93-37.96%1239731.74%
ABT231208C001040002023-12-04 3:12PM EST104.001.621.021.080.00-3813415.92%
ABT231208C001050002023-12-05 9:46AM EST105.000.510.560.62-0.48-48.48%2925017.68%
ABT231208C001060002023-12-05 9:48AM EST106.000.250.250.40-0.25-50.00%1823520.80%
ABT231208C001070002023-12-05 10:01AM EST107.000.130.120.17-0.13-50.00%1,1434,65620.12%
ABT231208C001080002023-12-05 9:48AM EST108.000.060.040.14-0.07-53.85%1115324.22%
ABT231208C001090002023-12-04 3:36PM EST109.000.010.010.05-0.05-83.33%1511223.05%
ABT231208C001100002023-12-04 2:10PM EST110.000.020.000.04-0.01-33.33%312526.17%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT231208P000800002023-11-14 1:35PM EST80.000.020.000.020.00-101595.31%
ABT231208P000820002023-11-20 9:33AM EST82.000.050.000.020.00-18187.50%
ABT231208P000830002023-11-27 1:29PM EST83.000.020.000.020.00-556682.81%
ABT231208P000840002023-11-27 9:40AM EST84.000.020.000.020.00-204079.69%
ABT231208P000850002023-11-27 10:18AM EST85.000.020.000.000.00-304650.00%
ABT231208P000860002023-11-28 3:43PM EST86.000.030.000.020.00-21121071.88%
ABT231208P000870002023-11-17 10:12AM EST87.000.010.000.320.00-35100.59%
ABT231208P000880002023-11-30 11:00AM EST88.000.030.000.000.00-2850.00%
ABT231208P000890002023-11-20 11:14AM EST89.000.060.000.020.00-1560.94%
ABT231208P000900002023-11-27 12:31PM EST90.000.040.000.150.00-74374.22%
ABT231208P000910002023-11-21 9:38AM EST91.000.070.000.030.00-1455.47%
ABT231208P000920002023-11-21 12:00PM EST92.000.060.000.030.00-202851.56%
ABT231208P000930002023-11-27 9:51AM EST93.000.010.000.030.00-13252.34%
ABT231208P000940002023-11-28 1:04PM EST94.000.050.000.150.00-2855.86%
ABT231208P000950002023-11-20 12:23PM EST95.000.200.000.160.00-2651.95%
ABT231208P000960002023-12-04 1:04PM EST96.000.020.000.000.00-19525.00%
ABT231208P000970002023-11-30 12:56PM EST97.000.020.000.030.00-154635.94%
ABT231208P000980002023-12-01 9:57AM EST98.000.040.000.000.00-3712.50%
ABT231208P000990002023-12-04 10:23AM EST99.000.040.010.030.00-11827.54%
ABT231208P001000002023-12-04 10:00AM EST100.000.030.040.100.00-25929.69%
ABT231208P001010002023-12-04 12:43PM EST101.000.060.060.220.00-59530.62%
ABT231208P001020002023-12-05 9:43AM EST102.000.160.130.36+0.04+33.33%412429.49%
ABT231208P001030002023-12-05 9:32AM EST103.000.230.320.36-0.02-8.00%157822.51%
ABT231208P001040002023-12-05 9:45AM EST104.000.800.630.68+0.41+105.13%150922.46%
ABT231208P001050002023-12-04 3:48PM EST105.001.391.171.23+0.65+87.84%124824.12%
ABT231208P001060002023-12-04 11:59AM EST106.001.311.301.990.00-191327.54%
ABT231208P001080002023-11-30 1:03PM EST108.003.612.634.900.00--166.21%
ABT231208P001200002023-11-20 9:59AM EST120.0019.9515.0016.650.00--098.34%