Mercados españoles abiertos en 2 hrs 42 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,64-1,41 (-1,17%)
Al cierre: 04:00PM EST
119,27 +0,63 (+0,53%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240517C000650002024-01-10 1:29PM EST65.0048.9845.2549.050.00--10.00%
ABT240517C000700002023-10-30 8:41AM EST70.0025.030.000.000.00-120.00%
ABT240517C000750002023-11-15 11:25AM EST75.0024.5233.2533.900.00-110.00%
ABT240517C000800002024-01-12 12:12PM EST80.0034.8830.4534.300.00-120.00%
ABT240517C000850002024-01-04 12:44PM EST85.0026.7526.3030.500.00-120.00%
ABT240517C000900002024-01-29 9:46AM EST90.0023.5929.6032.100.00-10714158.39%
ABT240517C000925002024-02-06 10:22AM EST92.5021.1025.3529.000.00-1959.56%
ABT240517C000950002024-02-09 3:35PM EST95.0017.6023.0526.500.00-248655.23%
ABT240517C000975002024-01-24 10:39AM EST97.5014.8821.7524.850.00-18656.84%
ABT240517C001000002024-02-26 1:26PM EST100.0019.8319.2021.000.00-257543.19%
ABT240517C001050002024-02-27 9:32AM EST105.0014.2514.5015.300.00-389530.36%
ABT240517C001100002024-02-29 3:53PM EST110.0011.0010.4510.75-0.82-6.94%131,68125.43%
ABT240517C001150002024-02-29 3:59PM EST115.006.986.656.95-0.57-7.55%62,49422.83%
ABT240517C001200002024-02-29 3:58PM EST120.003.893.753.90-0.74-15.98%1453,61320.67%
ABT240517C001250002024-02-29 3:55PM EST125.001.971.801.88-0.29-12.83%1111,08219.32%
ABT240517C001300002024-02-29 3:38PM EST130.000.800.700.82-0.17-17.53%1247818.85%
ABT240517C001350002024-02-29 1:30PM EST135.000.310.190.30-0.05-13.89%77218.36%
ABT240517C001400002024-02-21 1:46PM EST140.000.100.090.200.00-227320.51%
ABT240517C001450002024-01-22 10:14AM EST145.000.060.000.120.00-6530021.97%
ABT240517C001500002023-09-19 9:29AM EST150.000.050.000.750.00--135.50%
Ventaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240517P000500002024-02-14 3:36PM EST50.000.050.000.060.00-31370.31%
ABT240517P000550002023-11-16 10:19AM EST55.000.150.001.300.00-2297.66%
ABT240517P000600002023-12-12 11:13AM EST60.000.130.000.060.00-21756.25%
ABT240517P000650002024-02-23 10:20AM EST65.000.020.000.060.00-12350.00%
ABT240517P000700002024-01-22 1:57PM EST70.000.100.000.860.00-121164.94%
ABT240517P000750002024-02-12 2:48PM EST75.000.080.000.060.00-114242.38%
ABT240517P000800002024-02-26 2:41PM EST80.000.020.000.210.00-761544.43%
ABT240517P000850002024-02-29 1:50PM EST85.000.030.010.10-0.01-25.00%779634.18%
ABT240517P000900002024-02-29 10:58AM EST90.000.080.030.12+0.01+14.29%658929.88%
ABT240517P000925002024-02-23 2:19PM EST92.500.180.040.280.00-226131.69%
ABT240517P000950002024-02-29 3:03PM EST95.000.140.120.23+0.01+7.69%962227.74%
ABT240517P000975002024-02-21 11:53AM EST97.500.320.150.240.00-132325.24%
ABT240517P001000002024-02-22 9:44AM EST100.000.430.170.290.00-136123.46%
ABT240517P001050002024-02-28 3:24PM EST105.000.540.570.670.00-121,09522.34%
ABT240517P001100002024-02-29 3:42PM EST110.001.111.181.30+0.03+2.78%3076720.47%
ABT240517P001150002024-02-29 3:54PM EST115.002.392.402.46+0.30+14.35%4985718.68%
ABT240517P001200002024-02-29 3:55PM EST120.004.304.404.55+0.25+6.17%5525717.42%
ABT240517P001250002024-02-21 11:48AM EST125.008.757.358.100.00-15818.59%
ABT240517P001300002024-02-07 10:45AM EST130.0015.9211.4011.700.00-191914.64%