Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.537,97 +15,15 (+0,06%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Llamadaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00060000 | 2022-10-19 11:15AM EDT | 60.00 | 39.28 | 44.40 | 45.40 | 0.00 | - | 3 | 10 | 141.71% |
| ABT230616C00065000 | 2023-03-14 2:48PM EDT | 65.00 | 33.50 | 32.60 | 34.05 | 0.00 | - | 2 | 5 | 64.06% |
| ABT230616C00070000 | 2023-01-11 3:21PM EDT | 70.00 | 43.30 | 38.50 | 39.35 | 0.00 | - | 1 | 8 | 142.43% |
| ABT230616C00075000 | 2022-09-26 10:49AM EDT | 75.00 | 28.40 | 27.10 | 27.60 | 0.00 | - | 6 | 23 | 77.51% |
| ABT230616C00080000 | 2023-01-23 10:32AM EDT | 80.00 | 34.27 | 24.15 | 25.35 | 0.00 | - | 1 | 82 | 82.89% |
| ABT230616C00085000 | 2023-03-09 3:30PM EDT | 85.00 | 15.30 | 14.20 | 14.95 | 0.00 | - | 1 | 174 | 36.99% |
| ABT230616C00090000 | 2023-03-15 2:27PM EDT | 90.00 | 10.85 | 10.15 | 10.65 | 0.00 | - | 1 | 111 | 32.19% |
| ABT230616C00095000 | 2023-03-24 3:45PM EDT | 95.00 | 6.75 | 6.65 | 7.00 | +0.60 | +9.76% | 8 | 190 | 29.08% |
| ABT230616C00100000 | 2023-03-24 3:15PM EDT | 100.00 | 3.75 | 3.75 | 4.15 | +0.35 | +10.29% | 24 | 1,158 | 26.91% |
| ABT230616C00105000 | 2023-03-24 3:59PM EDT | 105.00 | 1.90 | 1.84 | 2.08 | +0.25 | +15.15% | 64 | 4,991 | 24.72% |
| ABT230616C00110000 | 2023-03-24 3:56PM EDT | 110.00 | 0.79 | 0.71 | 1.02 | +0.01 | +1.28% | 6 | 6,063 | 24.33% |
| ABT230616C00115000 | 2023-03-24 10:57AM EDT | 115.00 | 0.31 | 0.30 | 0.38 | +0.02 | +6.90% | 3 | 3,771 | 23.02% |
| ABT230616C00120000 | 2023-03-24 2:40PM EDT | 120.00 | 0.15 | 0.03 | 0.29 | 0.00 | - | 28 | 2,902 | 25.98% |
| ABT230616C00125000 | 2023-03-24 12:04PM EDT | 125.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 1,261 | 26.91% |
| ABT230616C00130000 | 2023-03-24 12:34PM EDT | 130.00 | 0.05 | 0.04 | 0.18 | 0.00 | - | 13 | 574 | 31.01% |
| ABT230616C00135000 | 2023-03-16 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 368 | 34.62% |
| ABT230616C00140000 | 2023-03-22 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 447 | 37.79% |
| ABT230616C00145000 | 2023-03-24 11:01AM EDT | 145.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 2 | 138 | 40.09% |
| ABT230616C00150000 | 2023-03-07 3:07PM EDT | 150.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 96 | 43.26% |
| ABT230616C00155000 | 2023-02-10 1:22PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 44.82% |
| ABT230616C00160000 | 2023-03-17 9:31AM EDT | 160.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 23 | 48.58% |
| ABT230616C00165000 | 2023-01-19 12:24PM EDT | 165.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 53.96% |
| ABT230616C00170000 | 2023-02-01 12:06PM EDT | 170.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 15 | 51.17% |
| ABT230616C00175000 | 2023-01-19 12:22PM EDT | 175.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 53.32% |
| ABT230616C00180000 | 2023-03-09 3:32PM EDT | 180.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 80 | 95 | 55.47% |
Ventaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00050000 | 2023-03-01 4:25PM EDT | 50.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 65.92% |
| ABT230616P00055000 | 2023-03-13 3:50PM EDT | 55.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 21 | 229 | 58.11% |
| ABT230616P00060000 | 2023-01-31 4:10PM EDT | 60.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 2 | 237 | 55.47% |
| ABT230616P00065000 | 2023-03-09 12:45PM EDT | 65.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 1 | 250 | 54.49% |
| ABT230616P00070000 | 2023-03-09 3:51PM EDT | 70.00 | 0.25 | 0.14 | 0.47 | 0.00 | - | 1 | 105 | 45.61% |
| ABT230616P00075000 | 2023-03-24 12:06PM EDT | 75.00 | 0.49 | 0.35 | 0.93 | +0.06 | +13.95% | 1 | 1,044 | 45.02% |
| ABT230616P00080000 | 2023-03-23 2:51PM EDT | 80.00 | 0.87 | 0.61 | 1.31 | 0.00 | - | 2 | 647 | 40.80% |
| ABT230616P00085000 | 2023-03-24 2:50PM EDT | 85.00 | 1.20 | 1.06 | 1.34 | -0.20 | -14.29% | 5 | 504 | 32.30% |
| ABT230616P00090000 | 2023-03-24 3:30PM EDT | 90.00 | 1.95 | 1.87 | 2.15 | -0.27 | -12.16% | 27 | 1,198 | 29.21% |
| ABT230616P00095000 | 2023-03-24 3:57PM EDT | 95.00 | 3.20 | 3.20 | 3.45 | -0.65 | -16.88% | 15 | 1,068 | 26.28% |
| ABT230616P00100000 | 2023-03-24 11:55AM EDT | 100.00 | 5.85 | 5.25 | 5.70 | +0.95 | +19.39% | 50 | 6,397 | 24.76% |
| ABT230616P00105000 | 2023-03-24 1:47PM EDT | 105.00 | 9.00 | 8.30 | 8.70 | -0.18 | -1.96% | 2 | 5,649 | 22.68% |
| ABT230616P00110000 | 2023-03-23 12:55PM EDT | 110.00 | 13.10 | 12.35 | 12.95 | 0.00 | - | 3 | 4,051 | 24.18% |
| ABT230616P00115000 | 2023-03-08 4:53PM EDT | 115.00 | 15.81 | 16.95 | 17.65 | 0.00 | - | 1 | 638 | 26.95% |
| ABT230616P00120000 | 2023-03-15 1:49PM EDT | 120.00 | 22.70 | 21.85 | 22.90 | 0.00 | - | 1 | 24 | 34.60% |
| ABT230616P00125000 | 2023-03-03 12:49PM EDT | 125.00 | 21.58 | 26.80 | 28.00 | 0.00 | - | 20 | 162 | 40.41% |
| ABT230616P00130000 | 2023-03-13 10:28AM EDT | 130.00 | 32.50 | 31.70 | 33.25 | 0.00 | - | 54 | 54 | 47.51% |
| ABT230616P00135000 | 2022-10-19 11:16AM EDT | 135.00 | 37.38 | 30.50 | 31.65 | 0.00 | - | 2 | 0 | 0.00% |
| ABT230616P00140000 | 2023-02-06 10:46AM EDT | 140.00 | 29.12 | 39.45 | 40.35 | 0.00 | - | 20 | 0 | 0.00% |
| ABT230616P00145000 | 2022-05-31 2:34PM EDT | 145.00 | 30.15 | 37.05 | 38.40 | 0.00 | - | - | 2 | 0.00% |
| ABT230616P00180000 | 2022-10-10 1:18PM EDT | 180.00 | 79.90 | 80.10 | 81.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
