Mercados españoles cerrados
S&P 500
5.076,60 -39,57 (-0,77%) Nasdaq
15.834,00 -149,08 (-0,93%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0691 -0,0034 (-0,32%) Petróleo Brent
87,91 -0,49 (-0,55%) 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 11:48AM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 7.55 | 9.00 | 0.00 | - | - | 1 | 40.77% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 5.95 | 7.30 | 0.00 | - | - | 5 | 29.25% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 6.15 | 6.35 | 0.00 | - | 2 | 2 | 26.98% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 5.35 | 5.50 | 0.00 | - | 1 | 13 | 25.71% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 4.50 | 4.70 | 0.00 | - | - | 19 | 24.63% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 3.75 | 4.25 | 0.00 | - | - | 1 | 26.59% |
| ABT240524C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.95 | 3.10 | 3.20 | 0.00 | - | 1 | 5 | 22.29% |
| ABT240524C00106000 | 2024-04-25 2:24PM EDT | 106.00 | 2.93 | 2.40 | 2.51 | 0.00 | - | 1 | 5 | 20.97% |
| ABT240524C00107000 | 2024-04-29 11:41AM EDT | 107.00 | 2.50 | 1.92 | 1.96 | 0.00 | - | 1 | 9 | 20.34% |
| ABT240524C00108000 | 2024-04-24 9:34AM EDT | 108.00 | 1.85 | 1.36 | 1.51 | 0.00 | - | 2 | 206 | 19.97% |
| ABT240524C00109000 | 2024-04-29 2:20PM EDT | 109.00 | 1.28 | 1.09 | 1.26 | 0.00 | - | 3 | 79 | 20.87% |
| ABT240524C00110000 | 2024-04-30 10:38AM EDT | 110.00 | 0.79 | 0.75 | 0.83 | -0.21 | -21.00% | 3 | 41 | 19.34% |
| ABT240524C00111000 | 2024-04-29 3:33PM EDT | 111.00 | 0.68 | 0.39 | 0.59 | 0.00 | - | 3 | 31 | 19.07% |
| ABT240524C00112000 | 2024-04-29 2:20PM EDT | 112.00 | 0.48 | 0.27 | 1.42 | 0.00 | - | 1 | 29 | 31.15% |
| ABT240524C00113000 | 2024-04-29 1:48PM EDT | 113.00 | 0.33 | 0.25 | 0.29 | 0.00 | - | 11 | 256 | 18.90% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 2 | 135 | 19.14% |
| ABT240524C00115000 | 2024-04-26 2:07PM EDT | 115.00 | 0.24 | 0.13 | 0.15 | 0.00 | - | 3 | 14 | 19.39% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.09 | 0.12 | 0.00 | - | 2 | 84 | 20.07% |
| ABT240524C00117000 | 2024-04-29 12:56PM EDT | 117.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 1 | 66 | 22.95% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 30.96% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 6 | 6 | 46.53% |
| ABT240524C00120000 | 2024-04-22 10:25AM EDT | 120.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 1 | 5 | 33.45% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.35 | 0.00 | - | - | 2 | 36.08% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | - | 1 | 37.65% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 39.26% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 40.77% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 69.53% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.48 | -0.45 | -90.00% | 3 | 1 | 46.92% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.03 | 0.50 | 0.00 | - | - | 1 | 37.79% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 36.35% |
| ABT240524P00097000 | 2024-04-18 9:47AM EDT | 97.00 | 0.47 | 0.09 | 0.16 | 0.00 | - | - | 10 | 22.75% |
| ABT240524P00098000 | 2024-04-23 10:10AM EDT | 98.00 | 0.27 | 0.14 | 0.17 | 0.00 | - | 2 | 13 | 21.05% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.19 | 0.22 | 0.00 | - | 6 | 7 | 20.22% |
| ABT240524P00100000 | 2024-04-25 1:58PM EDT | 100.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 1 | 5 | 19.48% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.35 | 0.40 | 0.00 | - | 1 | 14 | 19.04% |
| ABT240524P00102000 | 2024-04-30 11:00AM EDT | 102.00 | 0.50 | 0.50 | 0.54 | +0.04 | +8.70% | 9 | 42 | 18.51% |
| ABT240524P00103000 | 2024-04-30 10:53AM EDT | 103.00 | 0.64 | 0.70 | 0.72 | +0.02 | +3.23% | 14 | 23 | 17.92% |
| ABT240524P00104000 | 2024-04-30 10:51AM EDT | 104.00 | 0.87 | 0.93 | 0.99 | +0.08 | +10.13% | 12 | 31 | 17.73% |
| ABT240524P00105000 | 2024-04-30 10:20AM EDT | 105.00 | 1.15 | 1.20 | 1.24 | 0.00 | - | 6 | 36 | 16.69% |
| ABT240524P00106000 | 2024-04-26 3:14PM EDT | 106.00 | 1.22 | 1.59 | 1.64 | 0.00 | - | 2 | 16 | 16.37% |
| ABT240524P00107000 | 2024-04-30 10:20AM EDT | 107.00 | 1.95 | 2.04 | 2.54 | +0.18 | +10.17% | 6 | 28 | 19.80% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 2.58 | 2.80 | 0.00 | - | 1 | 23 | 16.69% |
| ABT240524P00109000 | 2024-04-29 9:30AM EDT | 109.00 | 2.74 | 3.15 | 3.25 | 0.00 | - | 2 | 15 | 14.19% |
| ABT240524P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 3.38 | 3.90 | 4.05 | 0.00 | - | 20 | 61 | 14.36% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 4.65 | 5.05 | 0.00 | - | 20 | 70 | 16.65% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 5.40 | 5.70 | 0.00 | - | 28 | 33 | 11.62% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 6.10 | 7.15 | 0.00 | - | 10 | 20 | 22.51% |
| ABT240524P00114000 | 2024-04-17 9:46AM EDT | 114.00 | 9.27 | 5.95 | 9.15 | 0.00 | - | - | 1 | 37.33% |
| ABT240524P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 8.30 | 6.60 | 9.00 | 0.00 | - | 28 | 2 | 24.07% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 7.50 | 10.90 | 0.00 | - | 1 | 1 | 39.19% |
| ABT240524P00117000 | 2024-04-24 11:48AM EDT | 117.00 | 10.50 | 9.70 | 10.95 | 0.00 | - | - | 1 | 26.76% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 10.40 | 12.55 | 0.00 | - | 10 | 0 | 38.87% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 12.95 | 15.60 | 0.00 | - | 1 | 0 | 45.56% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 17.90 | 18.75 | 0.00 | - | - | 0 | 32.62% |
© 2024 Yahoo. Todos los derechos reservados.