Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00100000 | 2024-07-25 12:16PM EDT | 2024-08-02 | 6.58 | 4.90 | 8.25 | -0.92 | -12.27% | 4 | 69 | 58.55% |
| ABT240809C00100000 | 2024-07-19 3:24PM EDT | 2024-08-09 | 5.90 | 5.50 | 8.25 | +1.88 | +46.77% | 3 | 6 | 65.11% |
| ABT240816C00100000 | 2024-07-26 3:14PM EDT | 2024-08-16 | 6.00 | 5.80 | 8.20 | -1.69 | -21.98% | 12 | 3,020 | 52.61% |
| ABT240823C00100000 | 2024-07-22 1:43PM EDT | 2024-08-23 | 5.25 | 4.60 | 6.90 | 0.00 | - | 4 | 73 | 32.69% |
| ABT240830C00100000 | 2024-07-19 2:59PM EDT | 2024-08-30 | 4.65 | 5.45 | 8.95 | 0.00 | - | 10 | 26 | 47.12% |
| ABT240920C00100000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 7.40 | 7.15 | 9.35 | -1.26 | -14.55% | 11 | 720 | 39.89% |
| ABT241018C00100000 | 2024-07-26 10:25AM EDT | 2024-10-18 | 9.80 | 8.25 | 10.45 | +0.25 | +2.62% | 6 | 91 | 38.46% |
| ABT241115C00100000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 9.13 | 9.15 | 10.85 | -1.17 | -11.36% | 66 | 495 | 35.14% |
| ABT250117C00100000 | 2024-07-26 3:05PM EDT | 2025-01-17 | 10.51 | 9.45 | 11.50 | -1.92 | -15.45% | 2 | 2,109 | 30.49% |
| ABT250221C00100000 | 2024-07-19 10:02AM EDT | 2025-02-21 | 8.70 | 9.50 | 11.65 | 0.00 | - | 100 | 112 | 28.33% |
| ABT250620C00100000 | 2024-07-25 10:17AM EDT | 2025-06-20 | 16.20 | 13.35 | 15.95 | 0.00 | - | 1 | 101 | 34.01% |
| ABT260116C00100000 | 2024-07-25 10:53AM EDT | 2026-01-16 | 17.90 | 14.15 | 19.00 | 0.00 | - | 4 | 999 | 32.87% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00100000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.83 | 0.54 | 0.91 | +0.43 | +107.50% | 4,720 | 779 | 49.02% |
| ABT240809P00100000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.88 | 0.59 | 1.04 | +0.43 | +95.56% | 191 | 251 | 36.79% |
| ABT240816P00100000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.00 | 0.74 | 1.31 | +0.32 | +47.06% | 1,696 | 11,040 | 33.50% |
| ABT240823P00100000 | 2024-07-26 3:12PM EDT | 2024-08-23 | 1.08 | 0.81 | 1.39 | +0.37 | +52.11% | 4 | 39 | 29.86% |
| ABT240830P00100000 | 2024-07-24 1:46PM EDT | 2024-08-30 | 0.91 | 0.20 | 1.44 | 0.00 | - | 56 | 91 | 27.19% |
| ABT240906P00100000 | 2024-07-26 12:25PM EDT | 2024-09-06 | 0.89 | 1.03 | 3.40 | +0.13 | +17.11% | 20 | - | 40.63% |
| ABT240920P00100000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 1.65 | 1.56 | 1.65 | +0.49 | +42.24% | 548 | 2,798 | 23.05% |
| ABT241018P00100000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 2.51 | 2.42 | 2.55 | +0.48 | +23.65% | 256 | 665 | 24.02% |
| ABT241115P00100000 | 2024-07-25 1:43PM EDT | 2024-11-15 | 2.45 | 3.00 | 3.20 | 0.00 | - | 88 | 860 | 23.94% |
| ABT250117P00100000 | 2024-07-25 10:53AM EDT | 2025-01-17 | 3.35 | 3.55 | 5.00 | 0.00 | - | 6 | 3,482 | 25.88% |
| ABT250221P00100000 | 2024-07-25 10:26AM EDT | 2025-02-21 | 3.60 | 3.25 | 5.80 | 0.00 | - | 4 | 21 | 26.31% |
| ABT250620P00100000 | 2024-07-23 10:48AM EDT | 2025-06-20 | 5.80 | 5.30 | 5.80 | 0.00 | - | 2 | 780 | 21.03% |
| ABT260116P00100000 | 2024-07-26 2:55PM EDT | 2026-01-16 | 7.50 | 5.10 | 9.90 | -0.35 | -4.46% | 1 | 255 | 24.93% |
© 2024 Yahoo. Todos los derechos reservados.