Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,05+1,01 (+1,04%)
Al cierre: 04:04PM EDT
98,00 -0,05 (-0,05%)
Después del cierre: 07:56PM EDT
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 11:15AM EDT60.0039.2844.4045.400.00-310141.71%
ABT230616C000650002023-03-14 2:48PM EDT65.0033.5032.6034.050.00-2564.06%
ABT230616C000700002023-01-11 3:21PM EDT70.0043.3038.5039.350.00-18142.43%
ABT230616C000750002022-09-26 10:49AM EDT75.0028.4027.1027.600.00-62377.51%
ABT230616C000800002023-01-23 10:32AM EDT80.0034.2724.1525.350.00-18282.89%
ABT230616C000850002023-03-09 3:30PM EDT85.0015.3014.2014.950.00-117436.99%
ABT230616C000900002023-03-15 2:27PM EDT90.0010.8510.1510.650.00-111132.19%
ABT230616C000950002023-03-24 3:45PM EDT95.006.756.657.00+0.60+9.76%819029.08%
ABT230616C001000002023-03-24 3:15PM EDT100.003.753.754.15+0.35+10.29%241,15826.91%
ABT230616C001050002023-03-24 3:59PM EDT105.001.901.842.08+0.25+15.15%644,99124.72%
ABT230616C001100002023-03-24 3:56PM EDT110.000.790.711.02+0.01+1.28%66,06324.33%
ABT230616C001150002023-03-24 10:57AM EDT115.000.310.300.38+0.02+6.90%33,77123.02%
ABT230616C001200002023-03-24 2:40PM EDT120.000.150.030.290.00-282,90225.98%
ABT230616C001250002023-03-24 12:04PM EDT125.000.070.010.160.00-11,26126.91%
ABT230616C001300002023-03-24 12:34PM EDT130.000.050.040.180.00-1357431.01%
ABT230616C001350002023-03-16 9:30AM EDT135.000.060.000.190.00-136834.62%
ABT230616C001400002023-03-22 9:30AM EDT140.000.050.000.190.00-144737.79%
ABT230616C001450002023-03-24 11:01AM EDT145.000.010.000.17-0.01-50.00%213840.09%
ABT230616C001500002023-03-07 3:07PM EDT150.000.010.000.180.00-109643.26%
ABT230616C001550002023-02-10 1:22PM EDT155.000.060.000.150.00-21244.82%
ABT230616C001600002023-03-17 9:31AM EDT160.000.060.000.180.00-12348.58%
ABT230616C001650002023-01-19 12:24PM EDT165.000.160.000.260.00-2353.96%
ABT230616C001700002023-02-01 12:06PM EDT170.000.090.000.260.00-21551.17%
ABT230616C001750002023-01-19 12:22PM EDT175.000.100.000.260.00-2353.32%
ABT230616C001800002023-03-09 3:32PM EDT180.000.040.010.250.00-809555.47%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230616P000500002023-03-01 4:25PM EDT50.000.060.000.250.00-11665.92%
ABT230616P000550002023-03-13 3:50PM EDT55.000.110.000.270.00-2122958.11%
ABT230616P000600002023-01-31 4:10PM EDT60.000.070.010.250.00-223755.47%
ABT230616P000650002023-03-09 12:45PM EDT65.000.120.020.500.00-125054.49%
ABT230616P000700002023-03-09 3:51PM EDT70.000.250.140.470.00-110545.61%
ABT230616P000750002023-03-24 12:06PM EDT75.000.490.350.93+0.06+13.95%11,04445.02%
ABT230616P000800002023-03-23 2:51PM EDT80.000.870.611.310.00-264740.80%
ABT230616P000850002023-03-24 2:50PM EDT85.001.201.061.34-0.20-14.29%550432.30%
ABT230616P000900002023-03-24 3:30PM EDT90.001.951.872.15-0.27-12.16%271,19829.21%
ABT230616P000950002023-03-24 3:57PM EDT95.003.203.203.45-0.65-16.88%151,06826.28%
ABT230616P001000002023-03-24 11:55AM EDT100.005.855.255.70+0.95+19.39%506,39724.76%
ABT230616P001050002023-03-24 1:47PM EDT105.009.008.308.70-0.18-1.96%25,64922.68%
ABT230616P001100002023-03-23 12:55PM EDT110.0013.1012.3512.950.00-34,05124.18%
ABT230616P001150002023-03-08 4:53PM EDT115.0015.8116.9517.650.00-163826.95%
ABT230616P001200002023-03-15 1:49PM EDT120.0022.7021.8522.900.00-12434.60%
ABT230616P001250002023-03-03 12:49PM EDT125.0021.5826.8028.000.00-2016240.41%
ABT230616P001300002023-03-13 10:28AM EDT130.0032.5031.7033.250.00-545447.51%
ABT230616P001350002022-10-19 11:16AM EDT135.0037.3830.5031.650.00-200.00%
ABT230616P001400002023-02-06 10:46AM EDT140.0029.1239.4540.350.00-2000.00%
ABT230616P001450002022-05-31 2:34PM EDT145.0030.1537.0538.400.00--20.00%
ABT230616P001800002022-10-10 1:18PM EDT180.0079.9080.1081.150.00--00.00%