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
Llamadaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230818C000550002022-12-29 10:35AM EDT55.0054.6055.4056.150.00--1162.70%
ABT230818C000750002023-02-21 12:47PM EDT75.0031.1023.3523.800.00-406431.89%
ABT230818C000800002023-02-17 2:59PM EDT80.0028.2518.9019.450.00-6631.32%
ABT230818C000850002023-01-23 11:16AM EDT85.0030.9520.0020.600.00-31055.28%
ABT230818C000900002023-03-13 12:36PM EDT90.0012.1011.5012.200.00-12931.56%
ABT230818C000950002023-03-24 3:02PM EDT95.008.208.158.65+0.46+5.94%139228.76%
ABT230818C001000002023-03-24 11:52AM EDT100.005.305.355.80+0.10+1.92%250926.87%
ABT230818C001050002023-03-24 3:02PM EDT105.003.253.203.60+0.15+4.84%1897725.29%
ABT230818C001100002023-03-24 1:48PM EDT110.001.781.652.69+0.08+4.71%569527.12%
ABT230818C001150002023-03-24 3:34PM EDT115.000.990.821.52+0.07+7.61%549025.81%
ABT230818C001200002023-03-24 3:53PM EDT120.000.490.470.55+0.04+8.89%232422.51%
ABT230818C001250002023-03-23 2:49PM EDT125.000.510.230.330.00-4331523.10%
ABT230818C001300002023-03-20 12:36PM EDT130.000.180.020.320.00-61,67525.81%
ABT230818C001350002023-03-07 2:50PM EDT135.000.200.020.260.00-116127.44%
ABT230818C001400002023-03-22 1:57PM EDT140.000.100.000.250.00-19429.69%
ABT230818C001450002023-03-22 12:05PM EDT145.000.060.000.430.00-2435.25%
ABT230818C001500002023-02-01 12:03PM EDT150.000.180.020.240.00--134.03%
ABT230818C001550002023-01-24 11:51AM EDT155.000.310.010.080.00-2130.96%
ABT230818C001600002023-01-24 2:44PM EDT160.000.180.010.080.00-2132.72%
ABT230818C001650002023-01-24 2:44PM EDT165.000.170.000.120.00-2136.33%
Ventaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT230818P000550002023-03-09 1:35PM EDT55.000.100.030.320.00--1050.24%
ABT230818P000600002023-01-17 3:46PM EDT60.000.120.000.410.00--045.70%
ABT230818P000650002023-01-31 4:07PM EDT65.000.220.090.350.00-2538.09%
ABT230818P000700002023-03-24 10:36AM EDT70.000.640.501.23-0.05-7.25%341343.58%
ABT230818P000750002023-03-16 3:51PM EDT75.000.950.761.570.00-2012139.59%
ABT230818P000800002023-03-23 3:00PM EDT80.001.541.241.730.00-928133.75%
ABT230818P000850002023-03-24 1:34PM EDT85.002.151.922.22-0.19-8.12%144329.70%
ABT230818P000900002023-03-24 12:58PM EDT90.003.302.943.30+0.05+1.54%41,25627.59%
ABT230818P000950002023-03-24 3:22PM EDT95.004.654.504.80-0.20-4.12%22078125.43%
ABT230818P001000002023-03-24 2:02PM EDT100.006.926.457.35-0.38-5.21%1398525.28%
ABT230818P001050002023-03-23 10:34AM EDT105.009.809.359.800.00-11,84722.06%
ABT230818P001100002023-03-20 2:03PM EDT110.0013.7512.8513.550.00-138721.64%
ABT230818P001150002023-03-14 3:40PM EDT115.0017.6817.1517.950.00-27322.50%
ABT230818P001250002023-01-31 1:31PM EDT125.0016.0021.9522.700.00--00.00%
ABT230818P001300002023-03-09 10:57AM EDT130.0030.2131.4033.250.00-18035.72%
ABT230818P001400002023-01-03 2:26PM EDT140.0031.0027.2528.250.00--00.00%