Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,75-1,25 (-1,19%)
A partir del 01:05PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230519C000650002022-09-21 2:45PM EST65.0037.2531.8532.450.00--20.00%
ABT230519C000800002022-09-26 11:40AM EST80.0023.2021.8522.400.00-2250.00%
ABT230519C000850002022-10-24 10:15AM EST85.0017.1523.3023.700.00-32247.21%
ABT230519C000900002022-11-04 10:06AM EST90.0013.4017.1017.400.00-3533.68%
ABT230519C000950002022-11-16 9:30AM EST95.0014.5513.4013.550.00-11231.25%
ABT230519C001000002022-11-28 2:42PM EST100.0011.2310.0010.250.00-434429.65%
ABT230519C001050002022-11-29 2:37PM EST105.008.037.157.500.00-51,87628.48%
ABT230519C001100002022-11-30 12:03PM EST110.005.054.855.00-0.66-11.56%341,14426.50%
ABT230519C001150002022-11-29 11:25AM EST115.003.493.103.250.00-393925.44%
ABT230519C001200002022-11-28 3:25PM EST120.002.391.892.000.00-261,52724.54%
ABT230519C001250002022-11-30 10:27AM EST125.001.131.111.23-0.19-14.39%366424.20%
ABT230519C001300002022-11-29 1:47PM EST130.000.750.620.720.00-626623.83%
ABT230519C001350002022-11-23 11:22AM EST135.000.500.360.430.00-2112623.78%
ABT230519C001400002022-11-29 12:43PM EST140.000.280.100.360.00-4525.39%
ABT230519C001450002022-11-30 9:51AM EST145.000.180.110.18-0.03-14.29%2524.56%
ABT230519C001500002022-11-30 9:54AM EST150.000.170.010.21+0.04+30.77%2427.25%
ABT230519C001550002022-11-28 10:08AM EST155.000.140.020.360.00-2131.93%
ABT230519C001600002022-11-29 3:28PM EST160.000.070.010.310.00-153633.06%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230519P000500002022-11-23 1:57PM EST50.000.180.050.170.00-2251.27%
ABT230519P000550002022-11-28 10:16AM EST55.000.220.040.200.00-21246.29%
ABT230519P000600002022-11-28 10:16AM EST60.000.250.100.520.00-215548.22%
ABT230519P000650002022-11-28 10:08AM EST65.000.340.150.670.00-2844.51%
ABT230519P000700002022-11-30 9:51AM EST70.000.500.350.56+0.11+28.21%23837.06%
ABT230519P000750002022-11-29 3:41PM EST75.000.660.680.810.00-1020934.57%
ABT230519P000800002022-11-28 11:23AM EST80.000.901.071.170.00-7921932.20%
ABT230519P000850002022-11-29 12:20PM EST85.001.541.631.700.00-51,15630.05%
ABT230519P000900002022-11-30 11:22AM EST90.002.412.392.53+0.16+7.11%71,13528.38%
ABT230519P000950002022-11-30 11:32AM EST95.003.503.603.75+0.15+4.48%5597826.99%
ABT230519P001000002022-11-30 12:43PM EST100.005.205.155.30+0.35+7.22%2761825.27%
ABT230519P001050002022-11-30 12:36PM EST105.007.307.257.45+0.75+11.45%3726423.93%
ABT230519P001100002022-11-30 12:34PM EST110.009.959.9010.15+0.80+8.74%13821722.52%
ABT230519P001150002022-11-17 10:36AM EST115.0014.4013.1513.400.00-44220.91%
ABT230519P001200002022-10-06 10:59AM EST120.0019.3021.9522.600.00-11842.40%
ABT230519P001250002022-11-28 1:10PM EST125.0019.6521.3521.950.00-1120.70%
ABT230519P001300002022-10-13 8:39AM EST130.0032.0525.5526.400.00-1017.51%