Mercados españoles abiertos en 20 mins
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.476,87 +91,62 (+0,33%) Dólar/Euro
1,0756 -0,0008 (-0,08%) Petróleo Brent
75,57 +0,58 (+0,77%) Bitcoin EUR
25.831,58 +237,58 (+0,93%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM 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 | 2023-03-08 2:54PM EDT | 50.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABT240119C00055000 | 2023-02-23 11:00AM EDT | 55.00 | 50.15 | 42.95 | 45.00 | 0.00 | - | 2 | 1 | 53.22% |
| ABT240119C00060000 | 2023-01-13 12:53PM EDT | 60.00 | 55.34 | 49.60 | 50.55 | 0.00 | - | 1 | 3 | 99.29% |
| ABT240119C00065000 | 2023-03-10 12:21PM EDT | 65.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119C00070000 | 2023-03-09 4:20PM EDT | 70.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240119C00075000 | 2023-03-21 10:54AM EDT | 75.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119C00080000 | 2023-03-21 3:08PM EDT | 80.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119C00085000 | 2023-03-17 3:15PM EDT | 85.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119C00090000 | 2023-03-23 12:20PM EDT | 90.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240119C00095000 | 2023-03-24 1:25PM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240119C00100000 | 2023-03-24 1:46PM EDT | 100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ABT240119C00105000 | 2023-03-23 12:21PM EDT | 105.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABT240119C00110000 | 2023-03-24 2:47PM EDT | 110.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ABT240119C00115000 | 2023-03-24 1:37PM EDT | 115.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ABT240119C00120000 | 2023-03-24 2:23PM EDT | 120.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240119C00125000 | 2023-03-24 3:22PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABT240119C00130000 | 2023-03-21 10:27AM EDT | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240119C00135000 | 2023-03-22 2:22PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABT240119C00140000 | 2023-03-22 2:46PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240119C00145000 | 2023-03-24 2:19PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240119C00150000 | 2023-03-14 12:06PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240119C00155000 | 2023-03-20 10:48AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABT240119C00160000 | 2023-03-24 9:36AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240119C00165000 | 2023-03-06 10:54AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240119C00170000 | 2023-03-03 10:51AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240119C00175000 | 2023-02-27 11:00AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240119C00180000 | 2023-02-06 10:30AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ABT240119C00185000 | 2023-03-07 3:20PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240119C00190000 | 2023-03-14 9:34AM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABT240119C00195000 | 2023-02-02 4:06PM EDT | 195.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 16 | 34.77% |
| ABT240119C00200000 | 2023-02-09 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 10 | 38 | 39.26% |
| ABT240119C00210000 | 2023-03-24 3:54PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
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 | 2023-03-24 10:51AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABT240119P00055000 | 2023-03-09 11:54AM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABT240119P00060000 | 2023-03-13 3:00PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240119P00065000 | 2023-03-20 3:37PM EDT | 65.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240119P00070000 | 2023-03-23 1:28PM EDT | 70.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABT240119P00075000 | 2023-03-22 10:51AM EDT | 75.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240119P00080000 | 2023-03-24 12:56PM EDT | 80.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240119P00085000 | 2023-03-23 1:53PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ABT240119P00090000 | 2023-03-24 9:42AM EDT | 90.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABT240119P00095000 | 2023-03-21 10:57AM EDT | 95.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ABT240119P00100000 | 2023-03-24 12:39PM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABT240119P00105000 | 2023-03-21 9:45AM EDT | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00110000 | 2023-03-23 10:35AM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00115000 | 2023-03-08 12:43PM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00120000 | 2023-03-09 2:33PM EDT | 120.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240119P00125000 | 2023-03-09 2:33PM EDT | 125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT240119P00130000 | 2023-02-13 12:57PM EDT | 130.00 | 21.70 | 31.75 | 33.20 | 0.00 | - | 1 | 0 | 24.81% |
| ABT240119P00135000 | 2023-02-13 12:57PM EDT | 135.00 | 26.50 | 36.85 | 38.25 | 0.00 | - | 1 | 0 | 27.34% |
| 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% |
© 2023 Yahoo. Todos los derechos reservados.
