Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
103,99+0,54 (+0,52%)
Al cierre: 04:00PM EDT
103,95 -0,04 (-0,04%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240621C000500002024-04-17 10:31AM EDT50.0055.9053.0556.350.00-1010498.83%
ABT240621C000550002023-08-14 3:18PM EDT55.0052.2548.3549.700.00--1278.13%
ABT240621C000600002024-06-18 2:39PM EDT60.0043.3743.7545.85-6.98-13.86%21401.17%
ABT240621C000650002023-10-19 10:04AM EDT65.0032.3535.7036.300.00-340.00%
ABT240621C000700002024-06-18 2:39PM EDT70.0033.4032.9034.60-2.28-6.39%320286.33%
ABT240621C000750002023-07-14 10:35AM EDT75.0035.8033.0033.850.00-738457.23%
ABT240621C000800002024-06-18 2:38PM EDT80.0023.9522.6025.55+1.80+8.13%4195140.63%
ABT240621C000850002024-04-11 9:53AM EDT85.0026.7019.3520.650.00-587192.77%
ABT240621C000900002024-05-29 3:50PM EDT90.0011.2513.0514.400.00-163117.09%
ABT240621C000925002024-04-11 9:51AM EDT92.5019.5411.5513.350.00-3040129.35%
ABT240621C000950002024-06-18 3:49PM EDT95.009.008.909.15-4.03-30.93%11,60465.04%
ABT240621C000975002024-06-07 12:07PM EDT97.5010.006.408.000.00-15178.42%
ABT240621C000980002024-06-07 11:39AM EDT98.009.094.907.200.00-1193.07%
ABT240621C000990002024-06-17 9:58AM EDT99.003.754.855.200.00-6743.85%
ABT240621C001000002024-06-18 3:49PM EDT100.004.003.904.20+1.27+46.52%61,34137.21%
ABT240621C001010002024-06-14 3:42PM EDT101.002.842.913.200.00-207130.37%
ABT240621C001020002024-06-18 9:37AM EDT102.001.772.022.36+0.02+1.14%329229.20%
ABT240621C001030002024-06-18 1:13PM EDT103.001.321.361.44+0.07+5.60%848822.85%
ABT240621C001040002024-06-18 3:50PM EDT104.000.760.770.82+0.01+1.33%801,22921.92%
ABT240621C001050002024-06-18 3:45PM EDT105.000.360.360.41-0.04-10.00%4948,55121.63%
ABT240621C001060002024-06-18 3:00PM EDT106.000.150.150.17-0.06-28.57%2754221.19%
ABT240621C001070002024-06-18 3:14PM EDT107.000.070.060.09-0.04-36.36%291,21823.24%
ABT240621C001080002024-06-18 2:46PM EDT108.000.040.020.04-0.01-20.00%133,20924.22%
ABT240621C001090002024-06-18 3:48PM EDT109.000.030.010.040.00-7001,12328.91%
ABT240621C001100002024-06-18 3:43PM EDT110.000.020.010.04+0.01+100.00%385,13233.40%
ABT240621C001110002024-06-17 12:37PM EDT111.000.010.010.030.00-624935.94%
ABT240621C001120002024-06-17 12:29PM EDT112.000.030.010.050.00-911943.56%
ABT240621C001130002024-06-17 11:48AM EDT113.000.010.010.090.00-22353.13%
ABT240621C001140002024-06-17 10:57AM EDT114.000.020.010.060.00-117853.52%
ABT240621C001150002024-06-18 2:37PM EDT115.000.020.010.02-0.01-33.33%1944,06049.22%
ABT240621C001160002024-06-10 10:10AM EDT116.000.170.000.210.00-21268.16%
ABT240621C001170002024-06-17 10:30AM EDT117.000.010.000.090.00-53662.89%
ABT240621C001200002024-06-18 10:07AM EDT120.000.050.000.02+0.04+400.00%62,68760.94%
ABT240621C001250002024-06-18 11:58AM EDT125.000.030.000.02+0.01+50.00%62,36576.56%
ABT240621C001300002024-06-17 9:32AM EDT130.000.010.000.170.00-11,760118.36%
ABT240621C001350002024-06-11 1:41PM EDT135.000.010.000.340.00-1254150.00%
ABT240621C001400002024-06-03 1:45PM EDT140.000.020.000.070.00-37128134.38%
ABT240621C001450002024-06-06 2:09PM EDT145.000.010.000.040.00-654139.06%
ABT240621C001500002024-06-10 11:26AM EDT150.000.010.000.080.00-1113163.28%
ABT240621C001550002024-06-10 10:11AM EDT155.000.010.000.020.00-250266153.13%
ABT240621C001600002024-02-16 12:48PM EDT160.000.150.000.500.00-11239.84%
ABT240621C001650002023-10-31 12:09PM EDT165.000.070.000.080.00-153199.22%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240621P000500002024-04-08 10:14AM EDT50.000.020.000.340.00-40323387.89%
ABT240621P000550002024-04-22 9:32AM EDT55.000.020.000.000.00-23650.00%
ABT240621P000600002024-04-02 11:11AM EDT60.000.060.000.340.00-2182300.00%
ABT240621P000650002024-03-01 3:39PM EDT65.000.040.001.320.00-3293335.94%
ABT240621P000700002024-06-07 1:04PM EDT70.000.010.000.020.00-2580156.25%
ABT240621P000750002024-06-18 11:38AM EDT75.000.010.000.010.00-1478125.00%
ABT240621P000800002024-06-10 9:41AM EDT80.000.020.000.010.00-101,773100.00%
ABT240621P000850002024-06-18 11:38AM EDT85.000.010.000.010.00-193878.13%
ABT240621P000900002024-06-17 12:30PM EDT90.000.020.010.090.00-112,03277.73%
ABT240621P000925002024-06-07 12:42PM EDT92.500.030.000.130.00-1042967.58%
ABT240621P000940002024-06-07 10:12AM EDT94.000.060.010.350.00-61472.95%
ABT240621P000950002024-06-17 9:56AM EDT95.000.010.020.280.00-51,57564.26%
ABT240621P000960002024-06-13 9:59AM EDT96.000.070.000.400.00-61162.31%
ABT240621P000970002024-06-13 9:46AM EDT97.000.080.010.420.00-251757.03%
ABT240621P000975002024-06-17 11:53AM EDT97.500.050.010.310.00-181150.00%
ABT240621P000980002024-06-18 3:18PM EDT98.000.030.001.24-0.09-75.00%51570.70%
ABT240621P000990002024-06-18 3:18PM EDT99.000.040.020.04-0.02-33.33%23027130.08%
ABT240621P001000002024-06-18 11:11AM EDT100.000.050.020.05-0.05-50.00%414,01226.17%
ABT240621P001010002024-06-18 9:31AM EDT101.000.150.040.08-0.05-25.00%31,32623.05%
ABT240621P001020002024-06-18 3:34PM EDT102.000.190.110.17-0.21-52.50%3365821.49%
ABT240621P001030002024-06-18 1:35PM EDT103.000.490.330.38-0.20-28.99%11865120.75%
ABT240621P001040002024-06-18 1:22PM EDT104.000.890.700.77-0.36-28.80%1362,76720.31%
ABT240621P001050002024-06-18 2:56PM EDT105.001.611.231.53-0.33-17.01%812,71924.85%
ABT240621P001060002024-06-18 3:33PM EDT106.002.402.062.37-0.66-21.57%122328.47%
ABT240621P001070002024-06-18 1:33PM EDT107.003.332.863.20-0.69-17.16%114928.71%
ABT240621P001080002024-06-14 2:25PM EDT108.004.552.924.200.00-1313534.96%
ABT240621P001090002024-06-07 3:58PM EDT109.002.314.905.550.00-513356.93%
ABT240621P001100002024-06-18 10:08AM EDT110.006.175.906.20-1.23-16.62%290846.39%
ABT240621P001120002024-06-10 9:32AM EDT112.005.007.909.500.00--082.81%
ABT240621P001150002024-06-17 3:00PM EDT115.0011.8510.9011.200.00-9319654.30%
ABT240621P001200002024-06-17 3:00PM EDT120.0016.8515.9016.600.00-9310599.41%
ABT240621P001250002024-05-24 2:36PM EDT125.0021.1520.9021.250.00-6096.88%
ABT240621P001300002024-04-18 3:00PM EDT130.0025.7524.0527.850.00-300233.50%
ABT240621P001350002023-08-04 9:30AM EDT135.0027.7131.3532.600.00-10215.04%
ABT240621P001400002023-01-27 4:21PM EDT140.0029.6239.2040.150.00-10353.66%
ABT240621P001700002024-05-17 3:04PM EDT170.0066.6564.6568.500.00-300306.45%