Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,03+1,96 (+1,96%)
Al cierre: 04:02PM EDT
102,05 +0,02 (+0,02%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT260116C000500002024-07-19 3:33PM EDT50.0053.4651.5056.00+0.96+1.83%12257.80%
ABT260116C000550002024-07-15 3:04PM EDT55.0050.0547.0051.500.00-2253.89%
ABT260116C000600002024-02-29 11:02AM EDT60.0061.5553.5058.500.00--182.32%
ABT260116C000650002024-06-10 10:37AM EDT65.0046.2539.4540.550.00-1238.98%
ABT260116C000700002024-07-18 9:56AM EDT70.0036.0033.5038.500.00-12544.35%
ABT260116C000750002024-06-07 10:52AM EDT75.0035.5031.8034.500.00-1842.06%
ABT260116C000800002024-07-18 3:27PM EDT80.0026.0925.6029.550.00-13337.01%
ABT260116C000850002024-07-18 3:24PM EDT85.0022.6021.5026.500.00-31936.84%
ABT260116C000900002024-07-18 11:37AM EDT90.0019.9718.3022.900.00-111434.86%
ABT260116C000950002024-07-19 2:21PM EDT95.0017.2516.5518.15+1.25+7.81%27430.07%
ABT260116C000975002024-07-19 3:05PM EDT97.5015.8013.0016.65+0.70+4.64%32529.49%
ABT260116C001000002024-07-19 1:03PM EDT100.0014.2013.0514.50+1.32+10.25%47445127.45%
ABT260116C001050002024-07-18 2:11PM EDT105.0010.6011.2012.250.00-890227.23%
ABT260116C001100002024-07-18 2:33PM EDT110.008.158.4011.250.00-2128728.98%
ABT260116C001150002024-07-19 1:02PM EDT115.007.256.907.60+0.70+10.69%239024.83%
ABT260116C001200002024-07-19 3:33PM EDT120.005.813.405.85+0.82+16.43%146423.95%
ABT260116C001250002024-07-19 9:39AM EDT125.003.904.104.55-0.19-4.65%845823.49%
ABT260116C001300002024-07-18 12:41PM EDT130.003.102.083.500.00-2554923.09%
ABT260116C001350002024-07-19 1:05PM EDT135.002.462.012.65-0.40-13.99%424122.70%
ABT260116C001400002024-07-18 3:14PM EDT140.001.551.631.980.00-741,20122.34%
ABT260116C001450002024-07-18 10:31AM EDT145.001.501.201.510.00-625222.21%
ABT260116C001500002024-07-18 12:15PM EDT150.000.910.661.890.00-8418725.14%
ABT260116C001550002024-05-08 11:21AM EDT155.001.080.821.440.00-72624.76%
ABT260116C001600002024-07-08 12:17PM EDT160.000.550.001.990.00-122628.31%
ABT260116C001650002024-05-17 10:23AM EDT165.000.450.191.740.00-11728.61%
ABT260116C001700002024-04-19 1:24PM EDT170.000.500.121.540.00-22628.97%
ABT260116C001750002024-04-18 1:22PM EDT175.000.070.071.460.00-31229.75%
ABT260116C001800002024-07-15 9:33AM EDT180.000.200.020.610.00-31425.86%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT260116P000500002024-07-17 11:20AM EDT50.000.300.130.32-0.15-33.33%412831.20%
ABT260116P000550002024-05-07 3:59PM EDT55.000.550.220.840.00-19133.28%
ABT260116P000600002024-06-14 11:51AM EDT60.000.800.320.800.00-27128.96%
ABT260116P000650002024-07-18 3:58PM EDT65.001.430.901.260.00-232628.32%
ABT260116P000700002024-07-17 3:07PM EDT70.001.310.642.120.00-124128.72%
ABT260116P000750002024-07-18 3:58PM EDT75.002.181.352.800.00-846127.36%
ABT260116P000800002024-07-19 1:54PM EDT80.002.792.613.85-0.21-7.00%4031426.66%
ABT260116P000850002024-07-19 1:53PM EDT85.003.802.683.95-0.05-1.30%3668122.75%
ABT260116P000900002024-07-19 1:53PM EDT90.005.002.935.20-0.30-5.66%421,32021.67%
ABT260116P000950002024-07-17 3:37PM EDT95.006.706.007.40+0.95+16.52%747822.05%
ABT260116P000975002024-07-18 10:29AM EDT97.507.656.907.50+1.25+19.53%75319.79%
ABT260116P001000002024-07-19 2:39PM EDT100.008.357.558.45-0.35-4.02%2024419.21%
ABT260116P001050002024-07-18 3:13PM EDT105.0011.128.0010.750.00-233318.27%
ABT260116P001100002024-06-06 1:31PM EDT110.0011.6011.0013.200.00-40555116.77%
ABT260116P001150002024-04-18 12:34PM EDT115.0014.5614.0014.850.00-24312.11%
ABT260116P001200002024-07-18 10:26AM EDT120.0018.0017.0022.000.00-17819.90%
ABT260116P001250002024-03-13 11:44AM EDT125.0012.9516.5019.050.00-46540.00%
ABT260116P001300002024-03-12 3:09PM EDT130.0015.4020.0021.900.00-10100.00%
ABT260116P001400002023-10-19 9:52AM EDT140.0043.9038.5041.800.00-1027.89%
ABT260116P001500002023-10-20 2:17PM EDT150.0052.7548.5552.400.00-11032.97%
ABT260116P001550002024-03-01 12:55PM EDT155.0035.6439.0044.000.00-300.00%
ABT260116P001650002024-03-19 2:18PM EDT165.0051.1057.5061.950.00-300.00%