Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,66+0,48 (+0,46%)
A partir del 02:47PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117C000500002024-06-20 11:53AM EDT50.0056.2054.0055.600.00-12066.94%
ABT250117C000550002024-07-08 9:56AM EDT55.0049.3749.7050.550.00-3551.32%
ABT250117C000600002023-12-29 3:14PM EDT60.0051.2052.6556.600.00-319118.29%
ABT250117C000650002024-04-10 9:41AM EDT65.0047.300.000.000.00-4100.00%
ABT250117C000700002024-06-17 12:36PM EDT70.0035.3035.1036.700.00-15350.01%
ABT250117C000750002024-07-08 12:25PM EDT75.0029.0030.1031.500.00-419442.05%
ABT250117C000800002024-07-10 3:53PM EDT80.0024.8026.2526.600.00-147536.60%
ABT250117C000850002024-07-08 3:12PM EDT85.0019.7021.7522.000.00-12,90832.90%
ABT250117C000900002024-07-11 11:22AM EDT90.0016.9317.5017.750.00-459030.37%
ABT250117C000950002024-07-11 10:39AM EDT95.0012.9513.5513.750.00-642027.93%
ABT250117C000975002024-07-12 12:30PM EDT97.5011.6511.7511.90-0.10-0.85%1513126.86%
ABT250117C001000002024-07-12 2:19PM EDT100.0010.1710.0510.25+0.07+0.69%42,00526.17%
ABT250117C001050002024-07-12 12:32PM EDT105.007.007.107.30-0.15-2.10%401,24124.77%
ABT250117C001100002024-07-12 1:49PM EDT110.004.854.754.90+0.05+1.04%283,22123.52%
ABT250117C001150002024-07-12 1:44PM EDT115.003.003.003.15-0.05-1.64%325,16122.70%
ABT250117C001200002024-07-12 10:54AM EDT120.001.881.781.91-0.10-5.05%63,62321.99%
ABT250117C001250002024-07-11 11:50AM EDT125.001.061.021.150.00-212,22221.72%
ABT250117C001300002024-07-12 2:27PM EDT130.000.660.520.69+0.13+24.53%51,44821.69%
ABT250117C001350002024-07-12 9:36AM EDT135.000.450.360.430.00-12,57021.95%
ABT250117C001400002024-07-11 9:52AM EDT140.000.210.210.560.00-174325.71%
ABT250117C001450002024-07-12 12:35PM EDT145.000.280.150.28+0.06+27.27%216324.54%
ABT250117C001500002024-07-12 2:22PM EDT150.000.230.090.20+0.08+53.33%1628225.12%
ABT250117C001550002024-07-12 12:36PM EDT155.000.210.080.21+0.04+23.53%230227.20%
ABT250117C001600002024-07-12 12:37PM EDT160.000.140.090.15-0.07-33.33%240727.54%
ABT250117C001650002024-07-01 1:26PM EDT165.000.130.020.400.00-35534.03%
ABT250117C001700002024-06-27 1:22PM EDT170.000.150.020.380.00-210635.47%
ABT250117C001750002024-06-27 1:24PM EDT175.000.100.020.370.00-21036.99%
ABT250117C001800002024-06-27 1:23PM EDT180.000.160.000.000.00-2112.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117P000500002024-07-09 3:19PM EDT50.000.140.012.190.00-276069.43%
ABT250117P000550002024-07-12 1:57PM EDT55.000.180.090.18-0.04-18.18%211443.70%
ABT250117P000600002024-07-09 3:15PM EDT60.000.280.100.560.00-21,17046.97%
ABT250117P000650002024-07-10 2:27PM EDT65.000.290.100.650.00-23,33742.51%
ABT250117P000700002024-07-11 1:13PM EDT70.000.380.200.750.00-238138.16%
ABT250117P000750002024-07-02 11:16AM EDT75.000.420.390.470.00-197329.47%
ABT250117P000800002024-07-08 12:33PM EDT80.000.700.600.680.00-41,51826.98%
ABT250117P000850002024-07-11 10:38AM EDT85.001.060.971.06-0.09-7.83%14,76225.10%
ABT250117P000900002024-07-11 3:38PM EDT90.001.851.601.710.00-892,10423.67%
ABT250117P000950002024-07-12 1:45PM EDT95.002.672.562.70-0.21-7.29%191,91622.34%
ABT250117P000975002024-07-11 3:25PM EDT97.503.603.203.350.00-3519721.67%
ABT250117P001000002024-07-12 2:19PM EDT100.004.074.004.15-0.33-7.50%93,36421.09%
ABT250117P001050002024-07-12 2:30PM EDT105.006.055.806.10-0.45-6.92%62,85619.67%
ABT250117P001100002024-07-09 10:40AM EDT110.0010.958.708.900.00-52,63318.96%
ABT250117P001150002024-07-12 1:22PM EDT115.0012.4012.0012.25-2.25-15.36%72,79517.87%
ABT250117P001200002024-07-12 9:51AM EDT120.0016.3515.4016.45-0.35-2.10%661318.12%
ABT250117P001250002024-06-26 12:57PM EDT125.0019.7520.4521.100.00-12119.32%
ABT250117P001300002024-02-29 4:46PM EDT130.0013.5016.4518.250.00-7570.00%
ABT250117P001350002024-06-25 9:33AM EDT135.0029.5029.3532.700.00-1334.58%
ABT250117P001400002024-07-09 10:16AM EDT140.0039.3435.5537.950.00-1138.87%
ABT250117P001450002024-05-22 3:38PM EDT145.0040.5237.1541.550.00-1033.52%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--041.59%
ABT250117P001700002024-02-02 10:34AM EDT170.0054.7549.6053.250.00-500.00%
ABT250117P001750002024-03-01 12:53PM EDT175.0056.1659.0063.850.00-500.00%
ABT250117P001800002024-03-15 10:37AM EDT180.0066.8969.9071.600.00--00.00%