Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,32-0,68 (-0,64%)
A partir del 01:31PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221216C000750002022-09-27 2:35PM EST75.0024.0522.8023.150.00--50.00%
ABT221216C000800002022-10-27 12:42PM EST80.0018.0826.7027.500.00-10138.33%
ABT221216C000850002022-10-24 8:54AM EST85.0013.250.000.000.00-20530.00%
ABT221216C000900002022-11-16 9:39AM EST90.0015.0013.9014.250.00-1900.00%
ABT221216C000950002022-11-30 12:18PM EST95.009.109.209.40-1.05-10.34%31,55824.12%
ABT221216C000990002022-11-23 2:51PM EST99.007.855.555.750.00--123.93%
ABT221216C001000002022-11-29 2:24PM EST100.006.044.804.950.00-1,1551,65424.12%
ABT221216C001010002022-11-30 9:54AM EST101.004.504.054.15-1.15-20.35%1123.51%
ABT221216C001020002022-11-23 1:14PM EST102.004.953.303.450.00--723.46%
ABT221216C001030002022-11-30 1:12PM EST103.002.712.692.78-1.19-30.51%21722.97%
ABT221216C001040002022-11-30 11:30AM EST104.002.232.142.20-1.32-37.18%76722.68%
ABT221216C001050002022-11-30 12:47PM EST105.001.571.641.70-0.81-34.03%156,40122.41%
ABT221216C001060002022-11-29 12:19PM EST106.001.621.201.260.00-8113321.94%
ABT221216C001070002022-11-30 11:07AM EST107.000.870.860.91-0.39-30.95%820521.61%
ABT221216C001080002022-11-30 1:05PM EST108.000.600.590.64-0.31-34.07%1512621.34%
ABT221216C001090002022-11-30 10:34AM EST109.000.390.400.44-0.27-40.91%3512121.19%
ABT221216C001100002022-11-30 1:07PM EST110.000.290.260.30-0.16-35.56%1624,17821.19%
ABT221216C001110002022-11-30 11:22AM EST111.000.200.160.21-0.12-37.50%217621.49%
ABT221216C001120002022-11-29 2:20PM EST112.000.250.110.160.00-518522.27%
ABT221216C001130002022-11-28 10:48AM EST113.000.300.080.300.00-445028.37%
ABT221216C001140002022-11-25 12:59PM EST114.000.240.050.450.00-13534.18%
ABT221216C001150002022-11-29 11:27AM EST115.000.110.050.420.00-272935.84%
ABT221216C001200002022-11-25 10:48AM EST120.000.040.010.220.00-158240.23%
ABT221216C001250002022-11-25 10:48AM EST125.000.030.010.250.00-45950.49%
ABT221216C001300002022-11-29 12:34PM EST130.000.010.000.180.00-124055.47%
ABT221216C001350002022-11-25 10:33AM EST135.000.020.000.050.00-2452.15%
ABT221216C001400002022-11-15 9:39AM EST140.000.050.000.050.00-111953.91%
ABT221216C001600002022-11-17 10:14AM EST160.000.040.000.310.00--15493.16%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221216P000550002022-11-15 11:27AM EST55.000.030.000.000.00-306050.00%
ABT221216P000600002022-11-01 1:37PM EST60.000.040.000.440.00-6030131.84%
ABT221216P000650002022-10-17 11:49AM EST65.000.170.000.000.00-2150.00%
ABT221216P000700002022-11-29 12:36PM EST70.000.020.000.100.00-121279.69%
ABT221216P000750002022-11-23 9:40AM EST75.000.010.000.180.00-1210572.85%
ABT221216P000800002022-11-29 11:55AM EST80.000.020.010.030.00-579651.95%
ABT221216P000850002022-11-25 10:34AM EST85.000.070.010.100.00-192349.02%
ABT221216P000900002022-11-30 10:25AM EST90.000.100.050.38+0.05+100.00%12,46849.07%
ABT221216P000940002022-11-22 3:39PM EST94.000.180.130.200.00--2132.13%
ABT221216P000950002022-11-30 12:20PM EST95.000.230.190.25+0.03+15.00%22,04031.15%
ABT221216P000960002022-11-30 12:17PM EST96.000.280.260.31+0.06+27.27%68930.13%
ABT221216P000970002022-11-30 12:19PM EST97.000.370.320.39+0.18+94.74%1211529.20%
ABT221216P000980002022-11-30 12:20PM EST98.000.500.430.49+0.17+51.52%5711528.27%
ABT221216P000990002022-11-30 11:10AM EST99.000.620.590.64+0.17+37.78%923527.76%
ABT221216P001000002022-11-30 11:12AM EST100.000.790.770.83+0.21+36.21%133,66227.25%
ABT221216P001010002022-11-29 3:04PM EST101.000.771.001.050.00-2223026.56%
ABT221216P001020002022-11-30 12:24PM EST102.001.341.241.35+0.34+34.00%159026.25%
ABT221216P001030002022-11-30 12:20PM EST103.001.771.641.69+0.70+65.42%313825.68%
ABT221216P001040002022-11-30 12:58PM EST104.002.212.072.12+0.61+38.12%327125.42%
ABT221216P001050002022-11-30 11:43AM EST105.002.472.552.59+0.48+24.12%244,17924.83%
ABT221216P001060002022-11-29 2:00PM EST106.002.493.103.250.00-48725.59%
ABT221216P001070002022-11-29 2:30PM EST107.003.103.753.850.00-11,06524.90%
ABT221216P001080002022-11-30 9:43AM EST108.003.954.504.65+1.34+51.34%31425.98%
ABT221216P001090002022-11-29 12:31PM EST109.004.405.255.450.00-5626.47%
ABT221216P001100002022-11-29 10:34AM EST110.005.446.206.350.00-24327.95%
ABT221216P001110002022-11-21 11:57AM EST111.006.957.107.300.00--129.96%
ABT221216P001150002022-11-21 10:11AM EST115.0011.0010.9011.400.00-8142.19%
ABT221216P001200002022-10-18 8:54AM EST120.0014.3517.7518.200.00-1080.40%
ABT221216P001300002022-10-27 1:17PM EST130.0033.0322.8523.250.00--00.00%