Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,06-0,94 (-0,90%)
A partir del 11:30AM EST. Mercado abierto.
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
ABT240119C000500002022-11-07 11:32AM EST50.0050.5054.7555.750.00--551.88%
ABT240119C000550002022-06-10 1:52PM EST55.0056.9054.5556.450.00-2072.41%
ABT240119C000600002022-04-29 12:40PM EST60.0057.4755.6559.900.00-1394.42%
ABT240119C000650002022-10-25 2:46PM EST65.0036.9343.2544.250.00-11250.96%
ABT240119C000700002022-10-20 11:00AM EST70.0031.7536.9038.050.00-11342.37%
ABT240119C000750002022-11-23 10:16AM EST75.0034.9732.9033.550.00-14539.05%
ABT240119C000800002022-11-23 10:16AM EST80.0030.8728.8529.750.00-125937.93%
ABT240119C000850002022-11-29 2:57PM EST85.0026.1125.0525.700.00-68735.53%
ABT240119C000900002022-11-29 2:57PM EST90.0022.5121.4522.000.00-612433.74%
ABT240119C000950002022-11-01 2:54PM EST95.0016.3018.1018.550.00-6413032.11%
ABT240119C001000002022-11-28 10:26AM EST100.0017.0515.1515.400.00-425430.67%
ABT240119C001050002022-11-25 11:00AM EST105.0014.5312.4012.600.00-233029.46%
ABT240119C001100002022-11-29 1:36PM EST110.0010.689.8510.150.00-11,50328.41%
ABT240119C001150002022-11-29 11:18AM EST115.008.407.858.150.00-799427.74%
ABT240119C001200002022-11-29 11:39AM EST120.006.576.156.300.00-44,16226.77%
ABT240119C001250002022-11-30 9:35AM EST125.005.114.704.85-0.04-0.78%181,79726.10%
ABT240119C001300002022-11-30 10:54AM EST130.003.603.453.70-0.40-10.00%31,14725.58%
ABT240119C001350002022-11-30 11:02AM EST135.002.732.662.81-0.20-6.83%167025.20%
ABT240119C001400002022-11-30 10:58AM EST140.002.011.932.11-0.30-12.99%11,02724.85%
ABT240119C001450002022-11-30 11:00AM EST145.001.501.361.55-0.26-14.77%462524.48%
ABT240119C001500002022-11-28 2:55PM EST150.001.221.071.200.00-22144624.51%
ABT240119C001550002022-11-15 3:50PM EST155.000.900.691.170.00-44625.90%
ABT240119C001600002022-11-23 9:37AM EST160.000.670.560.760.00-150924.90%
ABT240119C001650002022-11-30 9:37AM EST165.000.570.450.64-0.01-1.72%22825.35%
ABT240119C001700002022-11-30 9:40AM EST170.000.460.350.590.00-24026.20%
ABT240119C001750002022-11-30 9:38AM EST175.000.320.210.49-0.01-3.03%211326.48%
ABT240119C001800002022-11-30 9:45AM EST180.000.290.200.380.00-21426.44%
ABT240119C001850002022-11-30 9:43AM EST185.000.270.130.33-0.03-10.00%22426.86%
ABT240119C001900002022-11-30 9:41AM EST190.000.280.100.32+0.02+7.69%26227.74%
ABT240119C001950002022-11-30 9:41AM EST195.000.170.050.33+0.02+13.33%21028.81%
ABT240119C002000002022-11-30 9:48AM EST200.000.150.030.27-0.04-21.05%23128.86%
ABT240119C002100002022-11-29 1:53PM EST210.000.140.070.300.00-216531.08%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240119P000500002022-11-29 1:53PM EST50.000.380.240.390.00-21837.74%
ABT240119P000550002022-11-30 9:44AM EST55.000.550.490.69-0.01-1.79%29137.33%
ABT240119P000600002022-11-29 1:52PM EST60.000.830.711.120.00-25436.82%
ABT240119P000650002022-11-29 1:11PM EST65.001.151.071.220.00-122033.08%
ABT240119P000700002022-11-22 12:00PM EST70.001.601.521.640.00-26631.37%
ABT240119P000750002022-11-30 10:59AM EST75.002.142.092.17+0.31+16.94%117029.69%
ABT240119P000800002022-11-30 10:59AM EST80.002.882.842.89+0.07+2.49%921,93428.26%
ABT240119P000850002022-11-28 10:57AM EST85.003.353.753.850.00-2293327.05%
ABT240119P000900002022-11-29 2:59PM EST90.004.754.855.000.00-31,26425.73%
ABT240119P000950002022-11-30 10:11AM EST95.006.356.306.50+0.15+2.42%42,79724.65%
ABT240119P001000002022-11-30 10:11AM EST100.008.058.108.20+0.75+10.27%42,11023.32%
ABT240119P001050002022-11-29 11:20AM EST105.0010.0010.1510.550.00-3299922.70%
ABT240119P001100002022-11-30 10:24AM EST110.0012.7512.6012.80+0.45+3.66%186720.99%
ABT240119P001150002022-11-16 10:28AM EST115.0015.8015.4515.700.00-217119.83%
ABT240119P001200002022-11-16 10:23AM EST120.0019.0018.7519.000.00-211418.61%
ABT240119P001250002022-10-26 9:09AM EST125.0026.700.000.000.00-300.00%
ABT240119P001300002022-11-08 9:36AM EST130.0030.9226.6527.350.00-12518.24%
ABT240119P001350002022-10-24 2:46PM EST135.0037.0328.8529.800.00-3150.00%
ABT240119P001400002022-11-23 12:14PM EST140.0034.0035.8036.750.00-5119.26%
ABT240119P001450002022-09-15 10:36AM EST145.0039.9043.5044.700.00-3232.36%
ABT240119P001500002022-08-19 8:43AM EST150.0040.0045.5546.700.00-2622.16%
ABT240119P001550002021-10-20 1:33PM EST155.0039.3535.5039.150.00--50.00%
ABT240119P001600002022-10-14 11:12AM EST160.0058.8055.4556.450.00-1023.17%
ABT240119P001650002021-10-20 1:26PM EST165.0047.4543.9547.150.00--10.00%
ABT240119P001700002021-10-29 2:15PM EST170.0047.4549.0552.500.00-11120.00%
ABT240119P001900002021-10-20 12:43PM EST190.0069.6565.5069.250.00--10.00%
ABT240119P001950002022-01-21 10:11AM EST195.0071.0077.7581.500.00-140.00%