Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
10.896,00 -204,80 (-1,84%) Euro Stoxx 50
4.950,74 -30,35 (-0,61%) Dólar/Euro
1,0712 -0,0013 (-0,12%) Petróleo Brent
87,61 -0,79 (-0,89%) Oro
2.318,20 -39,50 (-1,68%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:12AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 100.00 | 6.70 | 6.75 | 8.05 | 0.00 | - | 40 | 60 | 55.57% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 5.85 | 6.80 | 0.00 | - | 1 | 7 | 46.53% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.90 | 5.45 | 0.00 | - | 11 | 22 | 35.89% |
| ABT240510C00103000 | 2024-04-25 9:44AM EDT | 103.00 | 4.30 | 2.59 | 4.15 | 0.00 | - | 4 | 3 | 26.12% |
| ABT240510C00104000 | 2024-04-26 12:05PM EDT | 104.00 | 4.05 | 3.15 | 3.35 | 0.00 | - | 1 | 41 | 25.00% |
| ABT240510C00105000 | 2024-04-26 3:15PM EDT | 105.00 | 3.45 | 2.43 | 2.53 | 0.00 | - | 4 | 64 | 22.71% |
| ABT240510C00106000 | 2024-04-25 2:03PM EDT | 106.00 | 2.23 | 1.73 | 1.82 | 0.00 | - | 61 | 82 | 21.05% |
| ABT240510C00107000 | 2024-04-30 9:33AM EDT | 107.00 | 1.20 | 1.20 | 1.28 | -0.32 | -21.05% | 1 | 62 | 20.41% |
| ABT240510C00108000 | 2024-04-30 9:43AM EDT | 108.00 | 0.75 | 0.76 | 0.81 | -0.17 | -18.48% | 2 | 259 | 19.26% |
| ABT240510C00109000 | 2024-04-29 11:02AM EDT | 109.00 | 0.86 | 0.48 | 0.52 | 0.00 | - | 7 | 73 | 19.19% |
| ABT240510C00110000 | 2024-04-29 3:45PM EDT | 110.00 | 0.45 | 0.28 | 0.32 | +0.02 | +4.65% | 3 | 167 | 19.19% |
| ABT240510C00111000 | 2024-04-29 12:40PM EDT | 111.00 | 0.17 | 0.15 | 1.00 | -0.11 | -39.29% | 1 | 52 | 35.35% |
| ABT240510C00112000 | 2024-04-29 9:35AM EDT | 112.00 | 0.27 | 0.09 | 0.13 | +0.03 | +12.50% | 3 | 63 | 20.17% |
| ABT240510C00113000 | 2024-04-29 12:39PM EDT | 113.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 21 | 125 | 21.09% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 44 | 330 | 29.74% |
| ABT240510C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 28 | 27.93% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 1 | 36 | 37.11% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 14 | 41.11% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 43.75% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 0.34 | 0.00 | - | 2 | 0 | 46.05% |
| ABT240510C00120000 | 2024-04-30 9:37AM EDT | 120.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 297 | 22 | 32.42% |
| ABT240510C00121000 | 2024-04-16 3:29PM EDT | 121.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 39.06% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 0.34 | 0.00 | - | - | 2 | 53.56% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 50.49% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 150 | 150 | 52.64% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 1 | 54.69% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | - | 2 | 56.84% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | - | 4 | 56.64% |
| ABT240510P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.37 | -0.09 | -69.23% | 8 | 12 | 49.61% |
| ABT240510P00097000 | 2024-04-18 12:58PM EDT | 97.00 | 0.20 | 0.05 | 0.44 | 0.00 | - | - | 4 | 44.78% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.03 | 0.46 | 0.00 | - | - | 5 | 41.75% |
| ABT240510P00099000 | 2024-04-26 11:37AM EDT | 99.00 | 0.10 | 0.03 | 0.45 | 0.00 | - | 1 | 2 | 37.84% |
| ABT240510P00100000 | 2024-04-30 9:40AM EDT | 100.00 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 5 | 13 | 23.93% |
| ABT240510P00101000 | 2024-04-26 9:44AM EDT | 101.00 | 0.16 | 0.08 | 0.12 | 0.00 | - | 1 | 2 | 20.90% |
| ABT240510P00102000 | 2024-04-30 9:56AM EDT | 102.00 | 0.19 | 0.14 | 0.19 | +0.02 | +11.76% | 1 | 164 | 20.17% |
| ABT240510P00103000 | 2024-04-29 2:32PM EDT | 103.00 | 0.26 | 0.23 | 0.35 | 0.00 | - | 2 | 26 | 20.61% |
| ABT240510P00104000 | 2024-04-29 1:53PM EDT | 104.00 | 0.38 | 0.39 | 0.44 | 0.00 | - | 7 | 28 | 18.36% |
| ABT240510P00105000 | 2024-04-29 1:29PM EDT | 105.00 | 0.56 | 0.64 | 0.68 | 0.00 | - | 17 | 89 | 17.75% |
| ABT240510P00106000 | 2024-04-29 3:44PM EDT | 106.00 | 0.86 | 0.92 | 1.14 | 0.00 | - | 25 | 62 | 18.80% |
| ABT240510P00107000 | 2024-04-29 3:26PM EDT | 107.00 | 1.37 | 1.40 | 1.47 | 0.00 | - | 12 | 63 | 16.41% |
| ABT240510P00108000 | 2024-04-29 12:27PM EDT | 108.00 | 1.63 | 1.92 | 2.03 | 0.00 | - | 83 | 119 | 15.31% |
| ABT240510P00109000 | 2024-04-26 3:35PM EDT | 109.00 | 2.11 | 2.63 | 2.80 | 0.00 | - | 2 | 31 | 15.53% |
| ABT240510P00110000 | 2024-04-29 12:26PM EDT | 110.00 | 2.99 | 2.99 | 3.65 | 0.00 | - | 29 | 37 | 15.53% |
| ABT240510P00111000 | 2024-04-30 9:57AM EDT | 111.00 | 4.40 | 4.40 | 4.50 | +0.25 | +6.02% | 15 | 56 | 11.52% |
| ABT240510P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.55 | 5.25 | 5.80 | 0.00 | - | 1 | 28 | 25.64% |
| ABT240510P00113000 | 2024-04-25 10:27AM EDT | 113.00 | 6.50 | 6.25 | 6.85 | 0.00 | - | 9 | 10 | 29.98% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 7.00 | 8.10 | 0.00 | - | 10 | 0 | 38.97% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 7.35 | 8.40 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 8.05 | 9.40 | 0.00 | - | 9 | 0 | 0.00% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 8.75 | 11.55 | 0.00 | - | 1 | 0 | 58.06% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.15 | 11.70 | 0.00 | - | 1 | 0 | 38.97% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 11.85 | 13.90 | 0.00 | - | - | 0 | 51.07% |
© 2024 Yahoo. Todos los derechos reservados.