Mercados españoles abiertos en 2 hrs
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
27.093,76 +101,55 (+0,38%) Dólar/Euro
0,9970 -0,0016 (-0,16%) Petróleo Brent
91,52 -0,28 (-0,31%) BTC-EUR
20.194,63 +387,38 (+1,96%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT221007C00090000 | 2022-09-27 12:32PM EDT | 90.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT221007C00091000 | 2022-09-30 10:12AM EDT | 91.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT221007C00092000 | 2022-09-30 3:50PM EDT | 92.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT221007C00093000 | 2022-09-29 2:39PM EDT | 93.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT221007C00094000 | 2022-10-04 1:16PM EDT | 94.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT221007C00095000 | 2022-10-03 10:27AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT221007C00096000 | 2022-10-04 9:32AM EDT | 96.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT221007C00097000 | 2022-10-03 3:19PM EDT | 97.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT221007C00098000 | 2022-10-04 3:57PM EDT | 98.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT221007C00099000 | 2022-10-04 3:50PM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT221007C00100000 | 2022-10-04 3:04PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABT221007C00101000 | 2022-10-04 3:06PM EDT | 101.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABT221007C00102000 | 2022-10-04 3:53PM EDT | 102.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABT221007C00103000 | 2022-10-04 2:51PM EDT | 103.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| ABT221007C00104000 | 2022-10-04 3:58PM EDT | 104.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ABT221007C00105000 | 2022-10-04 3:56PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| ABT221007C00106000 | 2022-10-04 3:50PM EDT | 106.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ABT221007C00107000 | 2022-10-04 2:46PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ABT221007C00108000 | 2022-10-04 2:47PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABT221007C00109000 | 2022-10-04 2:59PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABT221007C00110000 | 2022-10-04 1:46PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ABT221007C00111000 | 2022-10-03 10:38AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT221007C00112000 | 2022-10-04 2:01PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABT221007C00113000 | 2022-09-28 9:42AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT221007C00114000 | 2022-10-04 9:33AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABT221007C00115000 | 2022-10-03 3:52PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ABT221007C00116000 | 2022-10-03 2:03PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABT221007C00118000 | 2022-10-03 10:23AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ABT221007C00120000 | 2022-10-03 9:51AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT221007C00125000 | 2022-10-03 1:15PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABT221007C00130000 | 2022-10-04 3:20PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| ABT221007C00135000 | 2022-10-03 12:04PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| ABT221007C00140000 | 2022-09-29 10:03AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABT221007C00145000 | 2022-09-22 3:52PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT221007C00150000 | 2022-10-03 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABT221007C00155000 | 2022-10-04 9:30AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT221007P00070000 | 2022-09-27 12:40PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABT221007P00075000 | 2022-09-20 12:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT221007P00084000 | 2022-10-04 10:56AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ABT221007P00085000 | 2022-10-03 2:39PM EDT | 85.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 75.00% |
| ABT221007P00086000 | 2022-10-04 3:41PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ABT221007P00087000 | 2022-10-04 1:08PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABT221007P00089000 | 2022-10-04 2:28PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT221007P00090000 | 2022-10-04 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABT221007P00092000 | 2022-10-03 12:52PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABT221007P00093000 | 2022-10-03 2:52PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT221007P00094000 | 2022-10-04 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT221007P00095000 | 2022-10-04 3:44PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT221007P00096000 | 2022-10-04 12:08PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT221007P00097000 | 2022-10-04 11:55AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ABT221007P00098000 | 2022-10-04 1:46PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| ABT221007P00099000 | 2022-10-04 2:49PM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| ABT221007P00100000 | 2022-10-04 2:58PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ABT221007P00101000 | 2022-10-04 2:12PM EDT | 101.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ABT221007P00102000 | 2022-10-04 3:54PM EDT | 102.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ABT221007P00103000 | 2022-10-04 3:57PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| ABT221007P00104000 | 2022-10-04 11:34AM EDT | 104.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT221007P00105000 | 2022-10-04 10:12AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABT221007P00106000 | 2022-10-04 3:50PM EDT | 106.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABT221007P00107000 | 2022-10-03 11:36AM EDT | 107.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABT221007P00108000 | 2022-10-04 12:37PM EDT | 108.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT221007P00109000 | 2022-09-30 12:31PM EDT | 109.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT221007P00110000 | 2022-09-23 9:51AM EDT | 110.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT221007P00112000 | 2022-09-21 2:42PM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
