Mercados españoles abiertos en 20 mins

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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240119C000500002023-03-08 2:54PM EDT50.0051.100.000.000.00-1300.00%
ABT240119C000550002023-02-23 11:00AM EDT55.0050.1542.9545.000.00-2153.22%
ABT240119C000600002023-01-13 12:53PM EDT60.0055.3449.6050.550.00-1399.29%
ABT240119C000650002023-03-10 12:21PM EDT65.0035.450.000.000.00-100.00%
ABT240119C000700002023-03-09 4:20PM EDT70.0030.900.000.000.00-300.00%
ABT240119C000750002023-03-21 10:54AM EDT75.0026.300.000.000.00-100.00%
ABT240119C000800002023-03-21 3:08PM EDT80.0022.400.000.000.00-100.00%
ABT240119C000850002023-03-17 3:15PM EDT85.0017.700.000.000.00-100.00%
ABT240119C000900002023-03-23 12:20PM EDT90.0014.110.000.000.00-200.00%
ABT240119C000950002023-03-24 1:25PM EDT95.0011.100.000.000.00-200.00%
ABT240119C001000002023-03-24 1:46PM EDT100.008.300.000.000.00-1700.78%
ABT240119C001050002023-03-23 12:21PM EDT105.005.780.000.000.00-401.56%
ABT240119C001100002023-03-24 2:47PM EDT110.004.170.000.000.00-3203.13%
ABT240119C001150002023-03-24 1:37PM EDT115.002.770.000.000.00-703.13%
ABT240119C001200002023-03-24 2:23PM EDT120.001.890.000.000.00-206.25%
ABT240119C001250002023-03-24 3:22PM EDT125.001.250.000.000.00-706.25%
ABT240119C001300002023-03-21 10:27AM EDT130.000.820.000.000.00-206.25%
ABT240119C001350002023-03-22 2:22PM EDT135.000.600.000.000.00-3006.25%
ABT240119C001400002023-03-22 2:46PM EDT140.000.400.000.000.00-106.25%
ABT240119C001450002023-03-24 2:19PM EDT145.000.330.000.000.00-1012.50%
ABT240119C001500002023-03-14 12:06PM EDT150.000.270.000.000.00-2012.50%
ABT240119C001550002023-03-20 10:48AM EDT155.000.200.000.000.00-15012.50%
ABT240119C001600002023-03-24 9:36AM EDT160.000.210.000.000.00-1012.50%
ABT240119C001650002023-03-06 10:54AM EDT165.000.190.000.000.00-2012.50%
ABT240119C001700002023-03-03 10:51AM EDT170.000.160.000.000.00-2012.50%
ABT240119C001750002023-02-27 11:00AM EDT175.000.100.000.000.00-2012.50%
ABT240119C001800002023-02-06 10:30AM EDT180.000.130.000.000.00-11712.50%
ABT240119C001850002023-03-07 3:20PM EDT185.000.090.000.000.00-2012.50%
ABT240119C001900002023-03-14 9:34AM EDT190.000.140.000.000.00-10012.50%
ABT240119C001950002023-02-02 4:06PM EDT195.000.080.020.220.00-21634.77%
ABT240119C002000002023-02-09 10:30AM EDT200.000.100.000.410.00-103839.26%
ABT240119C002100002023-03-24 3:54PM EDT210.000.040.000.000.00-50012.50%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240119P000500002023-03-24 10:51AM EDT50.000.400.000.000.00-11012.50%
ABT240119P000550002023-03-09 11:54AM EDT55.000.390.000.000.00-3012.50%
ABT240119P000600002023-03-13 3:00PM EDT60.000.800.000.000.00-1012.50%
ABT240119P000650002023-03-20 3:37PM EDT65.001.210.000.000.00-1012.50%
ABT240119P000700002023-03-23 1:28PM EDT70.001.590.000.000.00-806.25%
ABT240119P000750002023-03-22 10:51AM EDT75.001.890.000.000.00-206.25%
ABT240119P000800002023-03-24 12:56PM EDT80.002.940.000.000.00-106.25%
ABT240119P000850002023-03-23 1:53PM EDT85.003.950.000.000.00-9003.13%
ABT240119P000900002023-03-24 9:42AM EDT90.005.450.000.000.00-403.13%
ABT240119P000950002023-03-21 10:57AM EDT95.006.680.000.000.00-600.78%
ABT240119P001000002023-03-24 12:39PM EDT100.009.100.000.000.00-1500.00%
ABT240119P001050002023-03-21 9:45AM EDT105.0011.100.000.000.00-100.00%
ABT240119P001100002023-03-23 10:35AM EDT110.0014.750.000.000.00-100.00%
ABT240119P001150002023-03-08 12:43PM EDT115.0016.500.000.000.00-100.00%
ABT240119P001200002023-03-09 2:33PM EDT120.0021.420.000.000.00-1100.00%
ABT240119P001250002023-03-09 2:33PM EDT125.0026.100.000.000.00-600.00%
ABT240119P001300002023-02-13 12:57PM EDT130.0021.7031.7533.200.00-1024.81%
ABT240119P001350002023-02-13 12:57PM EDT135.0026.5036.8538.250.00-1027.34%
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%