Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,08-0,92 (-0,88%)
A partir del 11:49AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230120C000550002022-09-23 1:59PM EST55.0044.5039.8041.200.00-1500.00%
ABT230120C000600002022-11-28 9:38AM EST60.0047.7543.9544.750.00-23177.73%
ABT230120C000650002022-04-13 10:59AM EST65.0054.0044.3047.300.00-96167.85%
ABT230120C000700002022-10-03 1:03PM EST70.0029.7630.7031.350.00-7960.00%
ABT230120C000750002022-10-13 9:55AM EST75.0025.5629.1030.200.00-18758.01%
ABT230120C000800002022-11-15 2:56PM EST80.0024.2024.4025.000.00-416354.98%
ABT230120C000850002022-11-29 10:22AM EST85.0020.6019.5020.050.00-411545.85%
ABT230120C000900002022-11-29 10:22AM EST90.0015.7714.6515.150.00-415637.35%
ABT230120C000950002022-11-29 2:40PM EST95.0011.1510.3010.650.00-230132.11%
ABT230120C000975002022-11-17 11:15AM EST97.507.108.208.500.00-131629.40%
ABT230120C001000002022-11-29 2:40PM EST100.007.076.356.550.00-32,12427.33%
ABT230120C001050002022-11-30 11:16AM EST105.003.223.253.40-0.63-16.36%2509,00224.41%
ABT230120C001100002022-11-30 10:55AM EST110.001.271.341.42-0.40-23.95%7583,52822.58%
ABT230120C001150002022-11-30 10:53AM EST115.000.440.440.49-0.16-26.67%388,70121.78%
ABT230120C001200002022-11-29 1:36PM EST120.000.210.160.220.00-206,71123.34%
ABT230120C001250002022-11-29 3:25PM EST125.000.100.080.140.00-234,30026.17%
ABT230120C001300002022-11-29 11:47AM EST130.000.100.040.100.00-31,60829.00%
ABT230120C001350002022-11-30 9:36AM EST135.000.190.040.19+0.10+111.11%12,27636.62%
ABT230120C001400002022-11-29 9:38AM EST140.000.040.040.060.00-523,20434.38%
ABT230120C001450002022-11-28 11:14AM EST145.000.090.040.380.00-14,78450.29%
ABT230120C001500002022-11-29 9:36AM EST150.000.080.030.380.00-22,75454.30%
ABT230120C001550002022-11-18 9:38AM EST155.000.080.030.380.00-13,41052.44%
ABT230120C001600002022-11-22 2:47PM EST160.000.050.020.380.00-42,91455.57%
ABT230120C001650002022-10-14 10:49AM EST165.000.110.000.200.00-272053.32%
ABT230120C001700002022-10-17 11:11AM EST170.000.050.030.190.00-6030857.03%
ABT230120C001750002022-10-14 11:43AM EST175.000.070.000.080.00-6215753.13%
ABT230120C001800002022-10-07 12:08PM EST180.000.130.000.060.00-220153.91%
ABT230120C001850002022-10-07 12:09PM EST185.000.090.010.070.00-251357.81%
ABT230120C001900002022-11-17 10:34AM EST190.000.010.000.360.00-120172.07%
ABT230120C001950002022-10-27 10:32AM EST195.000.030.000.170.00-5067.97%
ABT230120C002000002022-10-07 12:11PM EST200.000.080.010.040.00-28461.72%
ABT230120C002100002022-11-21 10:21AM EST210.000.030.000.350.00-2144081.54%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230120P000500002022-10-24 8:47AM EST50.000.130.000.180.00-23285.35%
ABT230120P000550002022-11-15 3:05PM EST55.000.050.010.370.00-765383.59%
ABT230120P000600002022-11-21 11:14AM EST60.000.050.010.250.00-133669.24%
ABT230120P000650002022-11-28 10:03AM EST65.000.120.000.300.00-242661.52%
ABT230120P000700002022-11-15 11:17AM EST70.000.210.020.410.00-238156.15%
ABT230120P000750002022-11-21 12:53PM EST75.000.100.050.460.00-1010,60355.37%
ABT230120P000800002022-11-29 9:30AM EST80.000.160.070.310.00-11,95242.53%
ABT230120P000850002022-11-28 10:58AM EST85.000.230.230.590.00-11,14639.99%
ABT230120P000900002022-11-30 10:17AM EST90.000.500.450.54+0.03+6.38%35,73530.37%
ABT230120P000950002022-11-30 11:30AM EST95.001.030.981.05+0.17+19.77%987,22927.25%
ABT230120P000975002022-11-30 10:52AM EST97.501.531.411.49+0.27+21.43%831,78925.95%
ABT230120P001000002022-11-30 11:15AM EST100.002.132.012.07+0.38+21.71%166,39224.51%
ABT230120P001050002022-11-30 10:23AM EST105.004.153.954.10+0.55+15.28%25,78023.02%
ABT230120P001100002022-11-30 10:42AM EST110.007.526.857.20+1.12+17.50%22,89521.52%
ABT230120P001150002022-11-23 3:17PM EST115.009.3811.0011.450.00-431,97122.29%
ABT230120P001200002022-11-09 9:55AM EST120.0019.6315.7016.250.00-9345725.51%
ABT230120P001250002022-11-22 2:24PM EST125.0020.6520.5521.300.00-401,25531.89%
ABT230120P001300002022-11-25 10:28AM EST130.0022.9225.6026.550.00-628241.41%
ABT230120P001350002022-11-23 3:17PM EST135.0028.8630.6031.550.00-4324946.48%
ABT230120P001400002022-11-22 2:58PM EST140.0035.5035.4536.450.00-12014649.37%
ABT230120P001450002022-03-21 12:36PM EST145.0026.8423.4026.350.00-2560.00%
ABT230120P001500002022-07-14 11:54AM EST150.0045.4037.8539.450.00-100.00%
ABT230120P001550002022-03-04 3:55PM EST155.0036.3036.8538.750.00-1650.00%
ABT230120P001600002022-10-26 2:18PM EST160.0061.3052.6553.300.00-8100.00%
ABT230120P001650002022-11-02 11:13AM EST165.0065.6360.3561.500.00-7070.41%
ABT230120P001700002022-11-02 11:13AM EST170.0070.6565.6066.450.00-7056.84%
ABT230120P001750002022-06-03 2:38PM EST175.0058.3564.5065.900.00-1430.00%
ABT230120P001800002022-03-04 2:40PM EST180.0060.0060.5563.250.00-5740.00%
ABT230120P001850002021-12-21 2:54PM EST185.0052.7558.5062.200.00-1220.00%
ABT230120P001900002021-12-21 2:48PM EST190.0057.3563.4567.500.00-7390.00%
ABT230120P001950002021-11-19 3:47PM EST195.0070.0559.1061.600.00-110.00%