Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,15-0,78 (-0,79%)
Al cierre: 04:00PM EDT
98,35 +0,20 (+0,20%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240119C000500002023-05-25 10:43AM EDT50.0053.3558.1559.150.00-128181.80%
ABT240119C000550002023-08-24 10:38AM EDT55.0051.2543.4043.850.00-1760.21%
ABT240119C000600002023-09-07 10:27AM EDT60.0041.7538.5038.950.00-2554.49%
ABT240119C000650002023-06-05 1:15PM EDT65.0040.2543.2043.750.00-113129.69%
ABT240119C000700002023-09-22 3:42PM EDT70.0029.3531.4032.15-8.15-21.73%64369.96%
ABT240119C000750002023-09-07 11:11AM EDT75.0027.6524.1024.400.00-24041.04%
ABT240119C000800002023-09-20 2:37PM EDT80.0022.3019.5019.750.00-322336.57%
ABT240119C000850002023-09-22 3:03PM EDT85.0015.3915.0515.25-1.02-6.22%629032.34%
ABT240119C000900002023-09-20 3:24PM EDT90.0011.5010.9011.05-1.50-11.54%144328.66%
ABT240119C000950002023-09-22 11:38AM EDT95.007.607.207.35-1.05-12.14%2048425.64%
ABT240119C001000002023-09-22 12:05PM EDT100.004.454.254.40-0.50-10.10%651,08223.38%
ABT240119C001050002023-09-22 12:55PM EDT105.002.292.212.27-0.25-9.84%432,49221.46%
ABT240119C001100002023-09-22 3:42PM EDT110.001.020.991.05-0.14-12.07%216,68420.40%
ABT240119C001150002023-09-22 3:04PM EDT115.000.440.390.44-0.04-8.33%613,64319.81%
ABT240119C001200002023-09-22 12:16PM EDT120.000.280.200.26+0.05+21.74%225,21321.14%
ABT240119C001250002023-09-21 3:46PM EDT125.000.100.100.490.00-74,53827.83%
ABT240119C001300002023-09-21 10:57AM EDT130.000.080.020.300.00-91,79828.25%
ABT240119C001350002023-09-22 11:24AM EDT135.000.050.010.06+0.02+66.67%295924.32%
ABT240119C001400002023-09-22 11:25AM EDT140.000.040.010.05+0.02+100.00%81,36826.07%
ABT240119C001450002023-09-15 9:37AM EDT145.000.040.010.340.00-168437.45%
ABT240119C001500002023-09-14 11:00AM EDT150.000.020.000.300.00-238839.14%
ABT240119C001550002023-08-15 10:01AM EDT155.000.020.000.030.00-506230.66%
ABT240119C001600002023-09-20 9:36AM EDT160.000.020.000.100.00-240937.31%
ABT240119C001650002023-09-20 9:58AM EDT165.000.010.060.750.00-22954.18%
ABT240119C001700002023-06-28 11:19AM EDT170.000.080.010.000.00-104825.00%
ABT240119C001750002023-07-17 1:30PM EDT175.000.050.000.090.00-111142.48%
ABT240119C001800002023-09-20 9:58AM EDT180.000.010.010.120.00-24645.80%
ABT240119C001850002023-04-17 12:26PM EDT185.000.060.010.080.00-43045.31%
ABT240119C001900002023-07-21 1:38PM EDT190.000.030.000.120.00-7013849.22%
ABT240119C001950002023-02-02 4:06PM EDT195.000.080.020.220.00-21650.78%
ABT240119C002000002023-02-09 10:30AM EDT200.000.100.000.410.00-103856.15%
ABT240119C002100002023-06-12 11:27AM EDT210.000.060.000.030.00-514547.66%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240119P000500002023-08-30 11:30AM EDT50.000.050.010.380.00-215258.89%
ABT240119P000550002023-09-08 1:05PM EDT55.000.050.020.750.00-19857.86%
ABT240119P000600002023-08-15 9:37AM EDT60.000.120.000.000.00-106325.00%
ABT240119P000650002023-09-14 1:56PM EDT65.000.180.050.750.00-230249.95%
ABT240119P000700002023-09-22 9:39AM EDT70.000.220.200.33+0.02+10.00%546335.50%
ABT240119P000750002023-08-08 11:27AM EDT75.000.400.320.500.00-359232.18%
ABT240119P000800002023-09-18 9:36AM EDT80.000.510.650.700.00-22,61228.30%
ABT240119P000850002023-09-22 11:54AM EDT85.001.051.101.18+0.11+11.70%32,31725.88%
ABT240119P000900002023-09-22 12:43PM EDT90.001.801.881.96+0.09+5.26%413,08223.45%
ABT240119P000950002023-09-22 12:13PM EDT95.003.053.153.30+0.33+12.13%125,53321.42%
ABT240119P001000002023-09-22 11:54AM EDT100.004.985.205.40+0.17+3.53%265,75319.57%
ABT240119P001050002023-09-22 9:43AM EDT105.007.988.258.45+0.78+10.83%15,67517.99%
ABT240119P001100002023-09-22 3:01PM EDT110.0012.0812.2512.65+0.68+5.96%32,38318.64%
ABT240119P001150002023-09-22 3:19PM EDT115.0016.5016.9517.25+0.50+3.12%21,85519.41%
ABT240119P001200002023-09-15 2:55PM EDT120.0018.0021.8522.150.00-13821.83%
ABT240119P001250002023-08-01 1:52PM EDT125.0014.5021.9522.450.00-1140.00%
ABT240119P001300002023-05-01 1:27PM EDT130.0018.6527.7028.450.00-300.00%
ABT240119P001350002023-02-13 12:57PM EDT135.0026.5036.8538.250.00-1044.04%
ABT240119P001400002023-01-27 4:20PM EDT140.0029.6538.9540.000.00-100.00%
ABT240119P001450002022-09-15 11:36AM EDT145.0039.9043.5044.700.00-320.00%
ABT240119P001500002022-12-29 3:14PM EDT150.0039.7539.5040.400.00-1100.00%
ABT240119P001550002021-10-20 2:33PM EDT155.0039.3535.5039.150.00--50.00%
ABT240119P001600002022-10-14 12:12PM EDT160.0058.8055.4556.450.00-100.00%
ABT240119P001650002021-10-20 2:26PM EDT165.0047.4543.9547.150.00--10.00%
ABT240119P001700002021-10-29 3:15PM EDT170.0047.4549.0552.500.00-11120.00%
ABT240119P001900002021-10-20 1:43PM EDT190.0069.6565.5069.250.00--10.00%
ABT240119P001950002022-01-21 11:11AM EDT195.0071.0077.7581.500.00-140.00%
ABT240119P002000002023-01-27 10:45AM EDT200.0089.4098.95100.300.00-100.00%
ABT240119P002100002023-05-11 1:15PM EDT210.00100.00107.00108.700.00--00.00%