Mercados españoles cerrados
S&P 500
5.553,23 -0,90 (-0,02%) Nasdaq
17.420,85 +25,32 (+0,15%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1040 +0,0023 (+0,21%) Petróleo Brent
72,43 +1,82 (+2,58%) Bitcoin EUR
52.087,99 +697,74 (+1,36%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-06-28 12:44PM EDT | 55.00 | 50.40 | 49.00 | 54.00 | 0.00 | - | 8 | 15 | 0.00% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 34.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| ABT250620C00075000 | 2024-08-27 12:59PM EDT | 75.00 | 40.10 | 41.45 | 43.30 | 0.00 | - | 1 | 4 | 44.26% |
| ABT250620C00080000 | 2024-08-22 9:40AM EDT | 80.00 | 34.00 | 37.60 | 38.60 | 0.00 | - | 5 | 47 | 40.80% |
| ABT250620C00085000 | 2024-07-19 3:24PM EDT | 85.00 | 21.90 | 28.80 | 29.45 | 0.00 | - | 2 | 20 | 0.00% |
| ABT250620C00090000 | 2024-09-06 2:28PM EDT | 90.00 | 26.60 | 28.60 | 28.95 | 0.00 | - | 7 | 25 | 32.62% |
| ABT250620C00095000 | 2024-07-30 11:13AM EDT | 95.00 | 16.45 | 21.80 | 22.55 | 0.00 | - | 2 | 179 | 22.10% |
| ABT250620C00097500 | 2024-08-01 2:20PM EDT | 97.50 | 19.12 | 18.15 | 22.90 | 0.00 | - | 1 | 10 | 30.59% |
| ABT250620C00100000 | 2024-08-30 3:35PM EDT | 100.00 | 18.13 | 20.30 | 20.60 | 0.00 | - | 2 | 80 | 28.69% |
| ABT250620C00105000 | 2024-09-11 2:02PM EDT | 105.00 | 16.85 | 16.60 | 16.85 | 0.00 | - | 1 | 768 | 27.16% |
| ABT250620C00110000 | 2024-09-11 11:45AM EDT | 110.00 | 13.38 | 13.15 | 13.35 | 0.00 | - | 1 | 396 | 25.57% |
| ABT250620C00115000 | 2024-09-11 3:09PM EDT | 115.00 | 10.65 | 10.15 | 10.35 | 0.00 | - | 1 | 883 | 24.43% |
| ABT250620C00120000 | 2024-09-11 11:49AM EDT | 120.00 | 7.81 | 7.55 | 7.75 | 0.00 | - | 6 | 1,204 | 23.36% |
| ABT250620C00125000 | 2024-09-11 12:12PM EDT | 125.00 | 5.75 | 5.45 | 5.60 | 0.00 | - | 3 | 251 | 22.41% |
| ABT250620C00130000 | 2024-09-11 11:46AM EDT | 130.00 | 4.06 | 3.80 | 3.95 | 0.00 | - | 9 | 101 | 21.73% |
| ABT250620C00135000 | 2024-09-03 9:35AM EDT | 135.00 | 2.10 | 2.55 | 2.75 | 0.00 | - | 1 | 175 | 21.32% |
| ABT250620C00140000 | 2024-09-06 11:23AM EDT | 140.00 | 1.50 | 1.69 | 1.84 | 0.00 | - | 1 | 55 | 20.87% |
| ABT250620C00145000 | 2024-09-05 11:01AM EDT | 145.00 | 0.93 | 1.11 | 1.27 | 0.00 | - | 5 | 9 | 20.83% |
| ABT250620C00150000 | 2024-09-05 11:03AM EDT | 150.00 | 0.60 | 0.72 | 0.84 | 0.00 | - | 4 | 11 | 20.66% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 2.36 | 0.00 | - | 4 | 0 | 29.82% |
| ABT250620C00160000 | 2024-09-09 10:37AM EDT | 160.00 | 0.42 | 0.28 | 0.83 | 0.00 | - | 2 | 2 | 24.28% |
| ABT250620C00165000 | 2024-09-12 11:21AM EDT | 165.00 | 0.35 | 0.24 | 0.36 | 0.00 | - | 3 | 1 | 22.02% |
| ABT250620C00170000 | 2024-09-12 11:18AM EDT | 170.00 | 0.22 | 0.19 | 0.32 | -0.01 | -4.35% | 1 | 3 | 23.02% |
| ABT250620C00175000 | 2024-09-12 11:20AM EDT | 175.00 | 0.25 | 0.11 | 0.26 | +0.06 | +31.58% | 2 | 0 | 23.58% |
| ABT250620C00180000 | 2024-09-12 11:21AM EDT | 180.00 | 0.11 | 0.10 | 0.23 | -0.07 | -38.89% | 1 | 0 | 24.41% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-09-05 1:13PM EDT | 55.00 | 0.28 | 0.01 | 0.69 | 0.00 | - | 5 | 6 | 50.83% |
| ABT250620P00060000 | 2024-09-03 3:49PM EDT | 60.00 | 0.31 | 0.01 | 1.18 | 0.00 | - | 3 | 3 | 51.27% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 57.01% |
| ABT250620P00070000 | 2024-08-23 2:35PM EDT | 70.00 | 0.46 | 0.40 | 1.00 | 0.00 | - | 7 | 37 | 39.43% |
| ABT250620P00075000 | 2024-09-03 11:42AM EDT | 75.00 | 0.40 | 0.26 | 1.18 | 0.00 | - | 2 | 169 | 36.40% |
| ABT250620P00080000 | 2024-08-20 12:43PM EDT | 80.00 | 0.90 | 0.54 | 1.23 | 0.00 | - | 3 | 1,180 | 32.39% |
| ABT250620P00085000 | 2024-09-09 10:00AM EDT | 85.00 | 1.01 | 0.90 | 1.07 | 0.00 | - | 5 | 264 | 27.14% |
| ABT250620P00090000 | 2024-09-09 11:11AM EDT | 90.00 | 1.37 | 1.29 | 1.44 | 0.00 | - | 1 | 1,999 | 25.32% |
| ABT250620P00095000 | 2024-09-09 11:43AM EDT | 95.00 | 1.95 | 1.85 | 2.12 | 0.00 | - | 2 | 571 | 24.33% |
| ABT250620P00097500 | 2024-09-09 3:00PM EDT | 97.50 | 2.28 | 2.20 | 2.36 | 0.00 | - | 20 | 425 | 23.13% |
| ABT250620P00100000 | 2024-09-11 1:31PM EDT | 100.00 | 2.82 | 2.65 | 2.81 | 0.00 | - | 4 | 1,217 | 22.55% |
| ABT250620P00105000 | 2024-09-11 10:09AM EDT | 105.00 | 4.03 | 3.70 | 3.90 | 0.00 | - | 3 | 917 | 21.32% |
| ABT250620P00110000 | 2024-09-12 10:41AM EDT | 110.00 | 5.22 | 5.20 | 5.40 | -0.18 | -3.33% | 3 | 1,005 | 20.28% |
| ABT250620P00115000 | 2024-09-06 12:08PM EDT | 115.00 | 8.27 | 7.05 | 7.20 | 0.00 | - | 2 | 249 | 18.94% |
| ABT250620P00120000 | 2024-09-10 3:45PM EDT | 120.00 | 9.15 | 8.90 | 9.55 | 0.00 | - | 7 | 24 | 17.77% |
| ABT250620P00130000 | 2024-08-06 3:35PM EDT | 130.00 | 21.27 | 16.85 | 19.15 | 0.00 | - | 1 | 1 | 24.85% |
| ABT250620P00140000 | 2024-07-31 11:49AM EDT | 140.00 | 33.80 | 24.70 | 28.80 | 0.00 | - | 1 | 1 | 30.25% |
© 2024 Yahoo. Todos los derechos reservados.