Mercados españoles abiertos en 4 hrs 16 min
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.518,75 +116,70 (+0,43%) Dólar/Euro
1,0897 -0,0014 (-0,13%) Petróleo Brent
82,23 +0,06 (+0,07%) BTC-EUR
21.599,91 -523,00 (-2,36%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203C00095000 | 2023-01-27 10:55AM EST | 95.00 | 15.15 | 17.00 | 17.50 | 0.00 | - | 4 | 14 | 50.00% |
| ABT230203C00100000 | 2023-02-01 2:38PM EST | 100.00 | 10.35 | 12.00 | 12.50 | 0.00 | - | 1 | 1 | 50.00% |
| ABT230203C00102000 | 2023-01-26 10:13AM EST | 102.00 | 9.45 | 10.00 | 10.50 | 0.00 | - | 10 | 10 | 50.00% |
| ABT230203C00103000 | 2023-02-02 11:18AM EST | 103.00 | 8.49 | 9.05 | 9.55 | +1.14 | +15.51% | 1 | 5 | 85.16% |
| ABT230203C00104000 | 2023-02-01 1:16PM EST | 104.00 | 6.40 | 7.75 | 8.55 | 0.00 | - | 4 | 3 | 113.28% |
| ABT230203C00105000 | 2023-02-01 1:52PM EST | 105.00 | 5.50 | 7.00 | 7.50 | 0.00 | - | 9 | 3 | 97.66% |
| ABT230203C00106000 | 2023-02-01 1:35PM EST | 106.00 | 4.65 | 6.10 | 6.50 | 0.00 | - | 4 | 21 | 60.94% |
| ABT230203C00107000 | 2023-02-01 1:21PM EST | 107.00 | 3.65 | 5.05 | 5.60 | 0.00 | - | 4 | 54 | 57.03% |
| ABT230203C00108000 | 2023-02-02 3:56PM EST | 108.00 | 4.35 | 4.10 | 4.55 | 0.00 | - | 1 | 35 | 69.73% |
| ABT230203C00109000 | 2023-02-01 1:36PM EST | 109.00 | 2.04 | 3.15 | 3.60 | 0.00 | - | 4 | 51 | 61.52% |
| ABT230203C00110000 | 2023-02-02 12:00PM EST | 110.00 | 1.60 | 2.33 | 2.57 | -0.27 | -14.44% | 3 | 240 | 47.27% |
| ABT230203C00111000 | 2023-02-02 3:35PM EST | 111.00 | 1.66 | 1.54 | 1.72 | +0.30 | +22.06% | 57 | 306 | 41.60% |
| ABT230203C00112000 | 2023-02-02 3:35PM EST | 112.00 | 0.75 | 0.79 | 1.00 | -0.06 | -7.41% | 41 | 376 | 37.11% |
| ABT230203C00113000 | 2023-02-02 3:32PM EST | 113.00 | 0.32 | 0.40 | 0.49 | -0.10 | -23.81% | 111 | 277 | 34.47% |
| ABT230203C00114000 | 2023-02-02 3:05PM EST | 114.00 | 0.09 | 0.09 | 0.20 | -0.02 | -18.18% | 20 | 243 | 33.11% |
| ABT230203C00115000 | 2023-02-02 3:58PM EST | 115.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 36 | 223 | 33.99% |
| ABT230203C00116000 | 2023-02-02 3:05PM EST | 116.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 157 | 34.77% |
| ABT230203C00117000 | 2023-02-02 1:46PM EST | 117.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 187 | 42.19% |
| ABT230203C00118000 | 2023-02-01 10:49AM EST | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,161 | 49.22% |
| ABT230203C00119000 | 2023-01-31 10:10AM EST | 119.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 54.69% |
| ABT230203C00120000 | 2023-01-31 11:04AM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 60.94% |
| ABT230203C00121000 | 2023-01-30 11:26AM EST | 121.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 145 | 69.53% |
| ABT230203C00122000 | 2023-01-30 9:30AM EST | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 73.44% |
| ABT230203C00123000 | 2023-01-26 10:27AM EST | 123.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 15 | 82.03% |
| ABT230203C00124000 | 2023-01-26 9:52AM EST | 124.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 36 | 88.28% |
| ABT230203C00125000 | 2023-02-01 3:48PM EST | 125.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 5 | 42 | 93.75% |
| ABT230203C00126000 | 2023-01-26 9:52AM EST | 126.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 2 | 118.75% |
| ABT230203C00130000 | 2023-01-20 11:52AM EST | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 0 | 123.44% |
| ABT230203C00135000 | 2023-01-11 3:16PM EST | 135.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 11 | 142.19% |
| ABT230203C00140000 | 2023-01-24 11:26AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| ABT230203C00145000 | 2023-01-11 3:16PM EST | 145.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 223.44% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203P00090000 | 2023-01-31 3:06PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 150.00% |
| ABT230203P00095000 | 2023-01-31 3:58PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 36 | 112.50% |
| ABT230203P00096000 | 2023-02-02 10:03AM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 121.88% |
| ABT230203P00097000 | 2023-02-02 10:04AM EST | 97.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 8 | 11 | 129.69% |
| ABT230203P00098000 | 2023-02-02 11:23AM EST | 98.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 8 | 106.25% |
| ABT230203P00099000 | 2023-01-30 9:30AM EST | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 99.22% |
| ABT230203P00100000 | 2023-01-30 10:08AM EST | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 92.19% |
| ABT230203P00101000 | 2023-01-31 10:32AM EST | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 92.19% |
| ABT230203P00102000 | 2023-02-02 1:49PM EST | 102.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 54 | 81.25% |
| ABT230203P00103000 | 2023-01-27 12:49PM EST | 103.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 8 | 67 | 80.47% |
| ABT230203P00104000 | 2023-02-02 1:17PM EST | 104.00 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 2 | 48 | 67.19% |
| ABT230203P00105000 | 2023-02-01 3:26PM EST | 105.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 42 | 566 | 66.41% |
| ABT230203P00106000 | 2023-02-02 3:12PM EST | 106.00 | 0.04 | 0.02 | 0.08 | -0.14 | -77.78% | 11 | 40 | 60.94% |
| ABT230203P00107000 | 2023-02-02 3:39PM EST | 107.00 | 0.04 | 0.00 | 0.06 | -0.18 | -81.82% | 105 | 166 | 54.30% |
| ABT230203P00108000 | 2023-02-01 1:58PM EST | 108.00 | 0.10 | 0.01 | 0.10 | -0.21 | -67.74% | 1 | 253 | 51.37% |
| ABT230203P00109000 | 2023-02-02 3:40PM EST | 109.00 | 0.11 | 0.07 | 0.12 | -0.46 | -80.70% | 11 | 72 | 43.75% |
| ABT230203P00110000 | 2023-02-02 3:39PM EST | 110.00 | 0.21 | 0.15 | 0.20 | -0.43 | -67.19% | 102 | 454 | 39.55% |
| ABT230203P00111000 | 2023-02-02 3:32PM EST | 111.00 | 0.43 | 0.30 | 0.37 | -0.10 | -18.87% | 44 | 1,637 | 36.62% |
| ABT230203P00112000 | 2023-02-02 3:58PM EST | 112.00 | 0.66 | 0.54 | 0.69 | -0.37 | -35.92% | 19 | 125 | 34.57% |
| ABT230203P00113000 | 2023-02-02 3:58PM EST | 113.00 | 1.19 | 1.02 | 1.27 | -2.16 | -64.48% | 12 | 136 | 35.84% |
| ABT230203P00114000 | 2023-02-02 11:47AM EST | 114.00 | 3.00 | 1.68 | 2.12 | -0.90 | -23.08% | 1 | 161 | 42.87% |
| ABT230203P00115000 | 2023-02-02 1:36PM EST | 115.00 | 3.65 | 2.55 | 3.05 | -1.15 | -23.96% | 1 | 12 | 50.98% |
| ABT230203P00116000 | 2023-01-30 1:16PM EST | 116.00 | 5.70 | 3.55 | 4.00 | 0.00 | - | 8 | 24 | 58.30% |
| ABT230203P00117000 | 2023-01-23 1:11PM EST | 117.00 | 3.82 | 4.55 | 5.00 | 0.00 | - | 1 | 0 | 68.36% |
| ABT230203P00118000 | 2023-01-23 1:11PM EST | 118.00 | 4.50 | 5.50 | 6.15 | 0.00 | - | 1 | 0 | 58.20% |
© 2023 Yahoo. Todos los derechos reservados.
