Mercados españoles cerrados
S&P 500
5.302,40 +55,72 (+1,06%) Nasdaq
16.737,80 +226,62 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:34PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607C00085000 | 2024-05-08 3:58PM EDT | 85.00 | 21.15 | 19.40 | 20.35 | 0.00 | - | - | 1 | 56.35% |
| ABT240607C00099000 | 2024-05-13 11:55AM EDT | 99.00 | 6.65 | 5.90 | 6.25 | 0.00 | - | 1 | 1 | 26.39% |
| ABT240607C00102000 | 2024-05-06 2:26PM EDT | 102.00 | 4.97 | 3.45 | 3.60 | 0.00 | - | - | 5 | 20.78% |
| ABT240607C00105000 | 2024-05-15 10:57AM EDT | 105.00 | 1.50 | 1.53 | 1.59 | +0.33 | +28.21% | 2 | 5 | 17.51% |
| ABT240607C00106000 | 2024-05-15 11:34AM EDT | 106.00 | 1.08 | 1.08 | 1.13 | +0.17 | +18.68% | 7 | 41 | 16.90% |
| ABT240607C00107000 | 2024-05-15 9:47AM EDT | 107.00 | 0.74 | 0.73 | 0.78 | +0.19 | +34.55% | 2 | 15 | 16.53% |
| ABT240607C00108000 | 2024-05-15 2:46PM EDT | 108.00 | 0.48 | 0.48 | 0.53 | +0.03 | +6.67% | 2 | 103 | 16.38% |
| ABT240607C00109000 | 2024-05-13 10:36AM EDT | 109.00 | 0.48 | 0.31 | 0.36 | 0.00 | - | 6 | 17 | 16.46% |
| ABT240607C00110000 | 2024-05-14 2:09PM EDT | 110.00 | 0.17 | 0.19 | 0.24 | 0.00 | - | 81 | 99 | 16.55% |
| ABT240607C00111000 | 2024-05-15 1:39PM EDT | 111.00 | 0.17 | 0.12 | 0.17 | -0.37 | -68.52% | 6 | 19 | 16.99% |
| ABT240607C00112000 | 2024-05-15 9:47AM EDT | 112.00 | 0.13 | 0.08 | 0.12 | -0.02 | -13.33% | 2 | 86 | 17.43% |
| ABT240607C00113000 | 2024-05-08 11:11AM EDT | 113.00 | 0.13 | 0.05 | 0.13 | -0.03 | -18.75% | 1 | 67 | 19.43% |
| ABT240607C00114000 | 2024-05-14 9:31AM EDT | 114.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 1 | 1 | 27.10% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 115.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 2 | 8 | 29.59% |
| ABT240607C00116000 | 2024-04-29 2:21PM EDT | 116.00 | 0.25 | 0.02 | 0.37 | 0.00 | - | - | 1 | 30.86% |
| ABT240607C00117000 | 2024-05-03 2:37PM EDT | 117.00 | 0.13 | 0.02 | 0.36 | 0.00 | - | 8 | 8 | 32.42% |
| ABT240607C00118000 | 2024-04-29 10:03AM EDT | 118.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | - | 1 | 33.99% |
| ABT240607C00120000 | 2024-04-29 11:12AM EDT | 120.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | - | 1 | 37.40% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607P00095000 | 2024-05-14 3:03PM EDT | 95.00 | 0.11 | 0.03 | 0.57 | 0.00 | - | 8 | 2 | 33.15% |
| ABT240607P00096000 | 2024-05-14 3:04PM EDT | 96.00 | 0.12 | 0.04 | 0.52 | 0.00 | - | 8 | 1 | 29.69% |
| ABT240607P00097000 | 2024-05-14 3:58PM EDT | 97.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 6 | 14 | 18.65% |
| ABT240607P00098000 | 2024-05-14 3:18PM EDT | 98.00 | 0.22 | 0.13 | 0.16 | 0.00 | - | 4 | 9 | 17.43% |
| ABT240607P00099000 | 2024-05-14 3:58PM EDT | 99.00 | 0.27 | 0.18 | 0.22 | 0.00 | - | 4 | 6 | 16.60% |
| ABT240607P00100000 | 2024-05-13 11:59AM EDT | 100.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 4 | 19 | 15.87% |
| ABT240607P00101000 | 2024-05-15 10:04AM EDT | 101.00 | 0.42 | 0.40 | 0.43 | -0.18 | -30.00% | 34 | 10 | 15.06% |
| ABT240607P00102000 | 2024-05-15 2:45PM EDT | 102.00 | 0.62 | 0.57 | 0.62 | -0.25 | -28.74% | 35 | 27 | 14.50% |
| ABT240607P00103000 | 2024-05-15 12:53PM EDT | 103.00 | 0.83 | 0.83 | 0.89 | -0.23 | -21.70% | 131 | 10 | 14.01% |
| ABT240607P00104000 | 2024-05-15 1:12PM EDT | 104.00 | 1.11 | 1.17 | 1.24 | -0.55 | -33.13% | 6 | 15 | 13.43% |
| ABT240607P00105000 | 2024-05-15 1:51PM EDT | 105.00 | 1.66 | 1.59 | 1.66 | -0.35 | -17.41% | 3 | 28 | 12.50% |
| ABT240607P00106000 | 2024-05-14 12:21PM EDT | 106.00 | 2.98 | 2.17 | 2.26 | 0.00 | - | 1 | 6 | 12.16% |
| ABT240607P00107000 | 2024-05-08 10:15AM EDT | 107.00 | 3.14 | 2.72 | 2.94 | 0.00 | - | 8 | 19 | 11.33% |
| ABT240607P00108000 | 2024-05-09 2:24PM EDT | 108.00 | 3.68 | 3.60 | 3.75 | 0.00 | - | 20 | 25 | 10.69% |
| ABT240607P00109000 | 2024-05-08 10:18AM EDT | 109.00 | 4.86 | 3.90 | 4.65 | 0.00 | - | 1 | 24 | 9.96% |
| ABT240607P00110000 | 2024-05-15 2:45PM EDT | 110.00 | 5.38 | 4.15 | 7.30 | +0.56 | +11.62% | 1 | 22 | 35.35% |
| ABT240607P00111000 | 2024-05-13 10:53AM EDT | 111.00 | 6.07 | 4.50 | 6.55 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240607P00113000 | 2024-05-09 2:23PM EDT | 113.00 | 8.31 | 7.25 | 9.30 | 0.00 | - | 1 | 1 | 30.64% |
| ABT240607P00114000 | 2024-05-06 1:37PM EDT | 114.00 | 8.45 | 9.15 | 9.55 | 0.00 | - | - | 0 | 0.00% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 8.96 | 9.60 | 10.60 | 0.00 | - | 20 | 0 | 12.50% |
| ABT240607P00117000 | 2024-05-10 3:51PM EDT | 117.00 | 12.00 | 12.30 | 13.95 | 0.00 | - | 2 | 1 | 48.66% |
© 2024 Yahoo. Todos los derechos reservados.