Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,79-1,21 (-1,15%)
A partir del 12:18PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230616C000600002022-10-19 10:15AM EST60.0039.2844.4045.400.00-31052.88%
ABT230616C000650002022-09-19 11:27AM EST65.0039.5033.4534.600.00-330.00%
ABT230616C000700002022-10-11 12:32PM EST70.0034.3635.7036.600.00-1950.55%
ABT230616C000750002022-09-26 9:49AM EST75.0028.4027.1027.600.00-6230.00%
ABT230616C000800002022-11-25 11:26AM EST80.0029.5026.4026.800.00-19441.26%
ABT230616C000850002022-11-21 10:36AM EST85.0022.5522.2022.400.00-116437.70%
ABT230616C000900002022-11-22 2:15PM EST90.0018.5518.1518.450.00-57735.50%
ABT230616C000950002022-11-22 2:36PM EST95.0015.0014.4514.600.00-210832.78%
ABT230616C001000002022-11-29 3:54PM EST100.0011.7111.0511.250.00-124030.82%
ABT230616C001050002022-11-30 11:59AM EST105.008.208.158.35-0.50-5.75%45,08929.13%
ABT230616C001100002022-11-30 11:53AM EST110.005.805.705.95-0.40-6.45%51,92027.69%
ABT230616C001150002022-11-30 11:04AM EST115.003.803.754.00-0.40-9.52%141,49426.28%
ABT230616C001200002022-11-30 10:23AM EST120.002.462.422.59-0.26-9.56%579225.24%
ABT230616C001250002022-11-29 3:56PM EST125.001.681.481.610.00-8469324.43%
ABT230616C001300002022-11-29 3:15PM EST130.001.020.870.960.00-3355323.77%
ABT230616C001350002022-11-25 9:52AM EST135.000.750.510.610.00-113823.77%
ABT230616C001400002022-11-29 11:39AM EST140.000.380.270.390.00-144723.88%
ABT230616C001450002022-11-28 10:01AM EST145.000.310.000.380.00-211725.90%
ABT230616C001500002022-11-28 10:00AM EST150.000.260.000.480.00-29529.20%
ABT230616C001550002022-11-25 10:04AM EST155.000.190.000.400.00-21230.15%
ABT230616C001600002022-11-25 10:06AM EST160.000.130.000.350.00-42931.28%
ABT230616C001650002022-11-25 10:07AM EST165.000.110.000.310.00-2232.37%
ABT230616C001700002022-08-29 10:56AM EST170.000.200.000.420.00-41535.79%
ABT230616C001750002022-10-05 1:16PM EST175.000.210.020.290.00-1135.25%
ABT230616C001800002022-09-20 10:25AM EST180.000.020.010.290.00-11436.77%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230616P000500002022-11-08 2:37PM EST50.000.250.000.280.00-2951.42%
ABT230616P000550002022-11-30 11:52AM EST55.000.150.150.25-0.08-34.78%120244.53%
ABT230616P000600002022-11-25 10:08AM EST60.000.290.020.600.00-223746.05%
ABT230616P000650002022-11-28 10:18AM EST65.000.380.000.750.00-225142.33%
ABT230616P000700002022-11-30 9:37AM EST70.000.550.400.710.00-210836.28%
ABT230616P000750002022-11-18 11:33AM EST75.001.010.840.930.00-101,07733.23%
ABT230616P000800002022-11-29 10:49AM EST80.001.231.291.360.00-1365131.28%
ABT230616P000850002022-11-30 11:59AM EST85.001.931.801.95+0.28+16.97%348829.31%
ABT230616P000900002022-11-25 12:27PM EST90.002.232.662.810.00-146927.61%
ABT230616P000950002022-11-30 11:27AM EST95.003.953.854.00+0.25+6.76%759926.02%
ABT230616P001000002022-11-30 11:56AM EST100.005.455.455.55+0.25+4.81%88,09424.33%
ABT230616P001050002022-11-30 12:02PM EST105.007.457.457.60+0.40+5.67%41,05822.73%
ABT230616P001100002022-11-30 10:34AM EST110.0010.3010.0010.15+0.75+7.85%251,08020.95%
ABT230616P001150002022-11-29 11:22AM EST115.0013.0013.1013.350.00-120519.29%
ABT230616P001200002022-09-23 10:33AM EST120.0021.6024.7525.700.00-140749.93%
ABT230616P001250002022-11-29 10:25AM EST125.0020.6021.1021.450.00-128615.04%
ABT230616P001300002022-11-08 9:36AM EST130.0030.7725.5526.400.00-12616.80%
ABT230616P001350002022-10-19 10:16AM EST135.0037.3830.5031.650.00-2022.22%
ABT230616P001400002022-11-22 2:44PM EST140.0035.8535.6536.300.00-542018.95%
ABT230616P001450002022-05-31 1:34PM EST145.0030.1537.0538.400.00--20.00%
ABT230616P001800002022-10-10 12:18PM EST180.0079.9080.1081.150.00--066.96%