Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.771,37 -1.194,58 (-1,99%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00065000 | 2024-01-10 2:29PM EDT | 65.00 | 48.98 | 45.25 | 49.05 | 0.00 | - | - | 1 | 233.84% |
| ABT240517C00070000 | 2023-10-30 9:41AM EDT | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240517C00075000 | 2023-11-15 12:25PM EDT | 75.00 | 24.52 | 33.25 | 33.90 | 0.00 | - | 1 | 1 | 113.28% |
| ABT240517C00080000 | 2024-03-08 3:22PM EDT | 80.00 | 41.31 | 29.20 | 32.95 | 0.00 | - | 1 | 2 | 145.51% |
| ABT240517C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 23.33 | 21.10 | 23.90 | 0.00 | - | 1 | 1 | 88.57% |
| ABT240517C00090000 | 2024-04-19 10:20AM EDT | 90.00 | 18.65 | 16.60 | 18.95 | 0.00 | - | 1 | 153 | 73.58% |
| ABT240517C00092500 | 2024-04-11 2:48PM EDT | 92.50 | 19.10 | 13.95 | 17.25 | 0.00 | - | 1 | 8 | 78.03% |
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 95.00 | 12.65 | 12.50 | 14.15 | 0.00 | - | 3 | 277 | 60.79% |
| ABT240517C00097500 | 2024-04-15 2:19PM EDT | 97.50 | 12.60 | 9.10 | 11.40 | 0.00 | - | 2 | 89 | 49.10% |
| ABT240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 7.35 | 7.65 | 8.35 | +0.50 | +7.30% | 21 | 624 | 33.33% |
| ABT240517C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 3.67 | 3.40 | 3.75 | +0.58 | +18.77% | 7 | 2,097 | 22.27% |
| ABT240517C00110000 | 2024-04-26 3:14PM EDT | 110.00 | 1.00 | 0.87 | 1.01 | +0.25 | +33.33% | 141 | 3,542 | 19.29% |
| ABT240517C00115000 | 2024-04-26 2:07PM EDT | 115.00 | 0.14 | 0.11 | 0.16 | +0.02 | +16.67% | 21 | 4,782 | 19.04% |
| ABT240517C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 54 | 3,911 | 21.88% |
| ABT240517C00125000 | 2024-04-26 3:48PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 99 | 2,207 | 26.17% |
| ABT240517C00130000 | 2024-04-25 2:11PM EDT | 130.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 1,061 | 49.90% |
| ABT240517C00135000 | 2024-04-17 11:39AM EDT | 135.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 96 | 45.61% |
| ABT240517C00140000 | 2024-04-03 11:27AM EDT | 140.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 74 | 56.93% |
| ABT240517C00145000 | 2024-03-14 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 302 | 140 | 58.20% |
| ABT240517C00150000 | 2023-09-19 10:29AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.71% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00050000 | 2024-04-19 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 16 | 151.95% |
| ABT240517P00055000 | 2023-11-16 11:19AM EDT | 55.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 170.21% |
| ABT240517P00060000 | 2024-04-01 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 17 | 118.75% |
| ABT240517P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 25 | 98.24% |
| ABT240517P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 211 | 66.41% |
| ABT240517P00075000 | 2024-04-17 2:54PM EDT | 75.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 3 | 147 | 77.73% |
| ABT240517P00080000 | 2024-04-19 3:02PM EDT | 80.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 53 | 587 | 53.13% |
| ABT240517P00085000 | 2024-03-28 12:23PM EDT | 85.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 1 | 690 | 54.00% |
| ABT240517P00090000 | 2024-04-23 10:28AM EDT | 90.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 5 | 538 | 51.61% |
| ABT240517P00092500 | 2024-04-18 12:25PM EDT | 92.50 | 0.15 | 0.01 | 0.46 | 0.00 | - | 3 | 206 | 46.63% |
| ABT240517P00095000 | 2024-04-25 9:43AM EDT | 95.00 | 0.07 | 0.02 | 0.12 | -0.03 | -30.00% | 1 | 768 | 29.69% |
| ABT240517P00097500 | 2024-04-24 10:39AM EDT | 97.50 | 0.16 | 0.03 | 0.10 | 0.00 | - | 1 | 849 | 23.63% |
| ABT240517P00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 14 | 1,663 | 20.56% |
| ABT240517P00105000 | 2024-04-26 3:30PM EDT | 105.00 | 0.77 | 0.75 | 0.84 | -0.28 | -26.67% | 51 | 8,028 | 18.04% |
| ABT240517P00110000 | 2024-04-26 3:10PM EDT | 110.00 | 2.95 | 2.99 | 4.00 | -1.23 | -29.43% | 13 | 1,985 | 24.78% |
| ABT240517P00115000 | 2024-04-24 2:52PM EDT | 115.00 | 8.05 | 6.50 | 8.00 | 0.00 | - | 4,672 | 771 | 26.54% |
| ABT240517P00120000 | 2024-04-26 3:35PM EDT | 120.00 | 12.45 | 11.15 | 14.35 | -1.15 | -8.46% | 340 | 136 | 57.30% |
| ABT240517P00125000 | 2024-04-26 3:35PM EDT | 125.00 | 17.45 | 16.50 | 18.90 | -1.15 | -6.18% | 340 | 77 | 62.45% |
| ABT240517P00130000 | 2024-04-26 10:25AM EDT | 130.00 | 22.74 | 21.35 | 24.25 | -0.65 | -2.78% | 19 | 0 | 77.88% |
© 2024 Yahoo. Todos los derechos reservados.