Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.121,54 +504,44 (+1,31%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,52 -0,38 (-0,46%) Bitcoin EUR
64.078,54 -410,08 (-0,64%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614C00100000 | 2024-05-13 11:46AM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240614C00101000 | 2024-05-16 9:52AM EDT | 101.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240614C00102000 | 2024-05-22 2:32PM EDT | 102.00 | 3.65 | 0.00 | 0.00 | +1.28 | +54.01% | 5 | 0 | 0.00% |
| ABT240614C00103000 | 2024-05-22 11:34AM EDT | 103.00 | 2.62 | 0.00 | 0.00 | +0.84 | +47.19% | 11 | 0 | 0.00% |
| ABT240614C00104000 | 2024-05-22 3:59PM EDT | 104.00 | 2.31 | 0.00 | 0.00 | +1.07 | +86.29% | 73 | 0 | 0.00% |
| ABT240614C00105000 | 2024-05-22 3:01PM EDT | 105.00 | 1.87 | 0.00 | 0.00 | +0.97 | +107.78% | 6 | 0 | 0.20% |
| ABT240614C00106000 | 2024-05-22 11:11AM EDT | 106.00 | 1.16 | 0.00 | 0.00 | +0.39 | +50.65% | 3 | 0 | 1.56% |
| ABT240614C00107000 | 2024-05-22 3:06PM EDT | 107.00 | 0.98 | 0.00 | 0.00 | +0.48 | +96.00% | 13 | 0 | 1.56% |
| ABT240614C00108000 | 2024-05-22 3:01PM EDT | 108.00 | 0.74 | 0.00 | 0.00 | +0.37 | +100.00% | 8 | 0 | 3.13% |
| ABT240614C00109000 | 2024-05-22 3:44PM EDT | 109.00 | 0.43 | 0.00 | 0.00 | +0.20 | +86.96% | 5 | 0 | 3.13% |
| ABT240614C00110000 | 2024-05-20 1:21PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240614C00111000 | 2024-05-22 2:41PM EDT | 111.00 | 0.27 | 0.00 | 0.00 | -0.08 | -22.86% | 8 | 0 | 6.25% |
| ABT240614C00112000 | 2024-05-15 12:13PM EDT | 112.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240614C00113000 | 2024-05-13 12:15PM EDT | 113.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240614C00116000 | 2024-05-14 10:30AM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240614C00117000 | 2024-05-10 11:32AM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABT240614C00118000 | 2024-05-09 12:07PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240614C00120000 | 2024-05-08 11:02AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614P00085000 | 2024-05-17 9:41AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240614P00090000 | 2024-05-13 3:13PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240614P00092000 | 2024-05-10 2:48PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABT240614P00094000 | 2024-05-10 2:49PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240614P00095000 | 2024-05-14 11:31AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240614P00096000 | 2024-05-22 2:56PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 4 | 0 | 6.25% |
| ABT240614P00097000 | 2024-05-22 10:36AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | -0.07 | -35.00% | 2 | 0 | 6.25% |
| ABT240614P00098000 | 2024-05-07 12:04PM EDT | 98.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ABT240614P00099000 | 2024-05-22 2:56PM EDT | 99.00 | 0.18 | 0.00 | 0.00 | -0.24 | -57.14% | 4 | 0 | 6.25% |
| ABT240614P00100000 | 2024-05-22 11:05AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | -0.26 | -46.43% | 5 | 0 | 6.25% |
| ABT240614P00101000 | 2024-05-22 2:43PM EDT | 101.00 | 0.38 | 0.00 | 0.00 | -0.49 | -56.32% | 2 | 0 | 3.13% |
| ABT240614P00102000 | 2024-05-22 3:14PM EDT | 102.00 | 0.53 | 0.00 | 0.00 | -0.55 | -50.93% | 6 | 0 | 3.13% |
| ABT240614P00103000 | 2024-05-22 2:34PM EDT | 103.00 | 0.83 | 0.00 | 0.00 | -0.46 | -35.66% | 2 | 0 | 1.56% |
| ABT240614P00104000 | 2024-05-22 12:27PM EDT | 104.00 | 1.26 | 0.00 | 0.00 | -0.81 | -39.13% | 1 | 0 | 0.78% |
| ABT240614P00105000 | 2024-05-22 2:34PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | -1.10 | -40.74% | 2 | 0 | 0.00% |
| ABT240614P00106000 | 2024-05-14 11:27AM EDT | 106.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT240614P00107000 | 2024-05-21 11:01AM EDT | 107.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240614P00108000 | 2024-05-21 10:47AM EDT | 108.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240614P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240614P00110000 | 2024-05-21 1:56PM EDT | 110.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT240614P00112000 | 2024-05-03 9:49AM EDT | 112.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.