Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.943,67 +12,94 (+0,05%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240119C00050000 | 2023-05-25 10:43AM EDT | 50.00 | 53.35 | 58.15 | 59.15 | 0.00 | - | 1 | 28 | 181.80% |
| ABT240119C00055000 | 2023-08-24 10:38AM EDT | 55.00 | 51.25 | 43.40 | 43.85 | 0.00 | - | 1 | 7 | 60.21% |
| ABT240119C00060000 | 2023-09-07 10:27AM EDT | 60.00 | 41.75 | 38.50 | 38.95 | 0.00 | - | 2 | 5 | 54.49% |
| ABT240119C00065000 | 2023-06-05 1:15PM EDT | 65.00 | 40.25 | 43.20 | 43.75 | 0.00 | - | 1 | 13 | 129.69% |
| ABT240119C00070000 | 2023-09-22 3:42PM EDT | 70.00 | 29.35 | 31.40 | 32.15 | -8.15 | -21.73% | 6 | 43 | 69.96% |
| ABT240119C00075000 | 2023-09-07 11:11AM EDT | 75.00 | 27.65 | 24.10 | 24.40 | 0.00 | - | 2 | 40 | 41.04% |
| ABT240119C00080000 | 2023-09-20 2:37PM EDT | 80.00 | 22.30 | 19.50 | 19.75 | 0.00 | - | 3 | 223 | 36.57% |
| ABT240119C00085000 | 2023-09-22 3:03PM EDT | 85.00 | 15.39 | 15.05 | 15.25 | -1.02 | -6.22% | 6 | 290 | 32.34% |
| ABT240119C00090000 | 2023-09-20 3:24PM EDT | 90.00 | 11.50 | 10.90 | 11.05 | -1.50 | -11.54% | 1 | 443 | 28.66% |
| ABT240119C00095000 | 2023-09-22 11:38AM EDT | 95.00 | 7.60 | 7.20 | 7.35 | -1.05 | -12.14% | 20 | 484 | 25.64% |
| ABT240119C00100000 | 2023-09-22 12:05PM EDT | 100.00 | 4.45 | 4.25 | 4.40 | -0.50 | -10.10% | 65 | 1,082 | 23.38% |
| ABT240119C00105000 | 2023-09-22 12:55PM EDT | 105.00 | 2.29 | 2.21 | 2.27 | -0.25 | -9.84% | 43 | 2,492 | 21.46% |
| ABT240119C00110000 | 2023-09-22 3:42PM EDT | 110.00 | 1.02 | 0.99 | 1.05 | -0.14 | -12.07% | 21 | 6,684 | 20.40% |
| ABT240119C00115000 | 2023-09-22 3:04PM EDT | 115.00 | 0.44 | 0.39 | 0.44 | -0.04 | -8.33% | 61 | 3,643 | 19.81% |
| ABT240119C00120000 | 2023-09-22 12:16PM EDT | 120.00 | 0.28 | 0.20 | 0.26 | +0.05 | +21.74% | 22 | 5,213 | 21.14% |
| ABT240119C00125000 | 2023-09-21 3:46PM EDT | 125.00 | 0.10 | 0.10 | 0.49 | 0.00 | - | 7 | 4,538 | 27.83% |
| ABT240119C00130000 | 2023-09-21 10:57AM EDT | 130.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 9 | 1,798 | 28.25% |
| ABT240119C00135000 | 2023-09-22 11:24AM EDT | 135.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 2 | 959 | 24.32% |
| ABT240119C00140000 | 2023-09-22 11:25AM EDT | 140.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 8 | 1,368 | 26.07% |
| ABT240119C00145000 | 2023-09-15 9:37AM EDT | 145.00 | 0.04 | 0.01 | 0.34 | 0.00 | - | 1 | 684 | 37.45% |
| ABT240119C00150000 | 2023-09-14 11:00AM EDT | 150.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 388 | 39.14% |
| ABT240119C00155000 | 2023-08-15 10:01AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 62 | 30.66% |
| ABT240119C00160000 | 2023-09-20 9:36AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 409 | 37.31% |
| ABT240119C00165000 | 2023-09-20 9:58AM EDT | 165.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 2 | 29 | 54.18% |
| ABT240119C00170000 | 2023-06-28 11:19AM EDT | 170.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| ABT240119C00175000 | 2023-07-17 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 111 | 42.48% |
| ABT240119C00180000 | 2023-09-20 9:58AM EDT | 180.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 46 | 45.80% |
| ABT240119C00185000 | 2023-04-17 12:26PM EDT | 185.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 4 | 30 | 45.31% |
| ABT240119C00190000 | 2023-07-21 1:38PM EDT | 190.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 70 | 138 | 49.22% |
| ABT240119C00195000 | 2023-02-02 4:06PM EDT | 195.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 16 | 50.78% |
| ABT240119C00200000 | 2023-02-09 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 10 | 38 | 56.15% |
| ABT240119C00210000 | 2023-06-12 11:27AM EDT | 210.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 145 | 47.66% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240119P00050000 | 2023-08-30 11:30AM EDT | 50.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 2 | 152 | 58.89% |
| ABT240119P00055000 | 2023-09-08 1:05PM EDT | 55.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 98 | 57.86% |
| ABT240119P00060000 | 2023-08-15 9:37AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| ABT240119P00065000 | 2023-09-14 1:56PM EDT | 65.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 302 | 49.95% |
| ABT240119P00070000 | 2023-09-22 9:39AM EDT | 70.00 | 0.22 | 0.20 | 0.33 | +0.02 | +10.00% | 5 | 463 | 35.50% |
| ABT240119P00075000 | 2023-08-08 11:27AM EDT | 75.00 | 0.40 | 0.32 | 0.50 | 0.00 | - | 3 | 592 | 32.18% |
| ABT240119P00080000 | 2023-09-18 9:36AM EDT | 80.00 | 0.51 | 0.65 | 0.70 | 0.00 | - | 2 | 2,612 | 28.30% |
| ABT240119P00085000 | 2023-09-22 11:54AM EDT | 85.00 | 1.05 | 1.10 | 1.18 | +0.11 | +11.70% | 3 | 2,317 | 25.88% |
| ABT240119P00090000 | 2023-09-22 12:43PM EDT | 90.00 | 1.80 | 1.88 | 1.96 | +0.09 | +5.26% | 41 | 3,082 | 23.45% |
| ABT240119P00095000 | 2023-09-22 12:13PM EDT | 95.00 | 3.05 | 3.15 | 3.30 | +0.33 | +12.13% | 12 | 5,533 | 21.42% |
| ABT240119P00100000 | 2023-09-22 11:54AM EDT | 100.00 | 4.98 | 5.20 | 5.40 | +0.17 | +3.53% | 26 | 5,753 | 19.57% |
| ABT240119P00105000 | 2023-09-22 9:43AM EDT | 105.00 | 7.98 | 8.25 | 8.45 | +0.78 | +10.83% | 1 | 5,675 | 17.99% |
| ABT240119P00110000 | 2023-09-22 3:01PM EDT | 110.00 | 12.08 | 12.25 | 12.65 | +0.68 | +5.96% | 3 | 2,383 | 18.64% |
| ABT240119P00115000 | 2023-09-22 3:19PM EDT | 115.00 | 16.50 | 16.95 | 17.25 | +0.50 | +3.12% | 2 | 1,855 | 19.41% |
| ABT240119P00120000 | 2023-09-15 2:55PM EDT | 120.00 | 18.00 | 21.85 | 22.15 | 0.00 | - | 1 | 38 | 21.83% |
| ABT240119P00125000 | 2023-08-01 1:52PM EDT | 125.00 | 14.50 | 21.95 | 22.45 | 0.00 | - | 1 | 14 | 0.00% |
| ABT240119P00130000 | 2023-05-01 1:27PM EDT | 130.00 | 18.65 | 27.70 | 28.45 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240119P00135000 | 2023-02-13 12:57PM EDT | 135.00 | 26.50 | 36.85 | 38.25 | 0.00 | - | 1 | 0 | 44.04% |
| ABT240119P00140000 | 2023-01-27 4:20PM EDT | 140.00 | 29.65 | 38.95 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00145000 | 2022-09-15 11:36AM EDT | 145.00 | 39.90 | 43.50 | 44.70 | 0.00 | - | 3 | 2 | 0.00% |
| ABT240119P00150000 | 2022-12-29 3:14PM EDT | 150.00 | 39.75 | 39.50 | 40.40 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240119P00155000 | 2021-10-20 2:33PM EDT | 155.00 | 39.35 | 35.50 | 39.15 | 0.00 | - | - | 5 | 0.00% |
| ABT240119P00160000 | 2022-10-14 12:12PM EDT | 160.00 | 58.80 | 55.45 | 56.45 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00165000 | 2021-10-20 2:26PM EDT | 165.00 | 47.45 | 43.95 | 47.15 | 0.00 | - | - | 1 | 0.00% |
| ABT240119P00170000 | 2021-10-29 3:15PM EDT | 170.00 | 47.45 | 49.05 | 52.50 | 0.00 | - | 11 | 12 | 0.00% |
| ABT240119P00190000 | 2021-10-20 1:43PM EDT | 190.00 | 69.65 | 65.50 | 69.25 | 0.00 | - | - | 1 | 0.00% |
| ABT240119P00195000 | 2022-01-21 11:11AM EDT | 195.00 | 71.00 | 77.75 | 81.50 | 0.00 | - | 1 | 4 | 0.00% |
| ABT240119P00200000 | 2023-01-27 10:45AM EDT | 200.00 | 89.40 | 98.95 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00210000 | 2023-05-11 1:15PM EDT | 210.00 | 100.00 | 107.00 | 108.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
