Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.719,46 +449,14 (+0,77%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 54.50 | 58.30 | 0.00 | - | 10 | 10 | 118.41% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-04-15 10:53AM EDT | 70.00 | 40.96 | 35.60 | 37.70 | 0.00 | - | 5 | 24 | 77.54% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 94.97% |
| ABT240621C00080000 | 2024-04-26 10:33AM EDT | 80.00 | 28.21 | 26.05 | 26.80 | 0.00 | - | 3 | 231 | 52.05% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 20.80 | 21.85 | 0.00 | - | 5 | 87 | 50.17% |
| ABT240621C00090000 | 2024-04-18 3:13PM EDT | 90.00 | 15.87 | 16.30 | 18.30 | 0.00 | - | 5 | 64 | 56.27% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 14.00 | 14.50 | 0.00 | - | 30 | 40 | 37.13% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 95.00 | 13.75 | 11.65 | 13.40 | 0.00 | - | 1 | 1,614 | 45.22% |
| ABT240621C00097500 | 2024-04-19 9:57AM EDT | 97.50 | 11.00 | 8.25 | 11.55 | 0.00 | - | 1 | 51 | 44.29% |
| ABT240621C00100000 | 2024-05-02 11:27AM EDT | 100.00 | 6.90 | 7.20 | 7.65 | 0.00 | - | 11 | 912 | 27.08% |
| ABT240621C00105000 | 2024-05-03 2:47PM EDT | 105.00 | 3.75 | 3.55 | 3.70 | +0.10 | +2.74% | 100 | 5,993 | 21.17% |
| ABT240621C00110000 | 2024-05-03 3:28PM EDT | 110.00 | 1.32 | 1.27 | 1.33 | -0.07 | -5.04% | 139 | 3,117 | 18.80% |
| ABT240621C00115000 | 2024-05-03 3:57PM EDT | 115.00 | 0.35 | 0.34 | 0.55 | -0.05 | -12.50% | 129 | 3,931 | 20.46% |
| ABT240621C00120000 | 2024-05-03 2:39PM EDT | 120.00 | 0.12 | 0.11 | 0.25 | -0.02 | -14.29% | 203 | 2,657 | 22.49% |
| ABT240621C00125000 | 2024-05-03 11:03AM EDT | 125.00 | 0.11 | 0.04 | 0.11 | +0.06 | +120.00% | 10 | 2,397 | 24.02% |
| ABT240621C00130000 | 2024-05-01 11:27AM EDT | 130.00 | 0.07 | 0.03 | 0.20 | -0.04 | -36.36% | 3 | 1,766 | 31.69% |
| ABT240621C00135000 | 2024-04-23 3:53PM EDT | 135.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 254 | 54.91% |
| ABT240621C00140000 | 2024-04-11 3:30PM EDT | 140.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 159 | 31.25% |
| ABT240621C00145000 | 2024-04-15 11:55AM EDT | 145.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 34.57% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 53.71% |
| ABT240621C00155000 | 2023-09-13 11:19AM EDT | 155.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 50.49% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 57.76% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 52.15% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 40 | 323 | 138.62% |
| ABT240621P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 0.02 | 0.00 | 1.84 | 0.00 | - | 2 | 36 | 119.29% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 182 | 76.95% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 86.38% |
| ABT240621P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.03 | 0.01 | 1.26 | 0.00 | - | 3 | 581 | 74.66% |
| ABT240621P00075000 | 2024-04-25 2:29PM EDT | 75.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 5 | 494 | 64.55% |
| ABT240621P00080000 | 2024-04-29 10:27AM EDT | 80.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 2 | 1,780 | 54.76% |
| ABT240621P00085000 | 2024-04-29 12:54PM EDT | 85.00 | 0.06 | 0.05 | 1.31 | 0.00 | - | 1 | 906 | 55.30% |
| ABT240621P00090000 | 2024-04-26 1:34PM EDT | 90.00 | 0.11 | 0.10 | 0.61 | 0.00 | - | 2 | 2,046 | 35.40% |
| ABT240621P00092500 | 2024-04-25 9:51AM EDT | 92.50 | 0.22 | 0.16 | 0.20 | 0.00 | - | 2 | 430 | 23.44% |
| ABT240621P00095000 | 2024-05-03 12:49PM EDT | 95.00 | 0.26 | 0.25 | 0.29 | -0.07 | -21.21% | 6 | 1,637 | 21.49% |
| ABT240621P00097500 | 2024-05-01 2:48PM EDT | 97.50 | 0.40 | 0.38 | 0.46 | 0.00 | - | 12 | 652 | 19.90% |
| ABT240621P00100000 | 2024-05-03 2:39PM EDT | 100.00 | 0.73 | 0.67 | 0.77 | -0.10 | -12.05% | 53 | 10,083 | 18.67% |
| ABT240621P00105000 | 2024-05-03 3:17PM EDT | 105.00 | 1.96 | 1.96 | 2.03 | -0.06 | -2.97% | 78 | 9,611 | 16.09% |
| ABT240621P00110000 | 2024-05-03 3:06PM EDT | 110.00 | 4.57 | 4.45 | 4.85 | -0.38 | -7.68% | 29 | 1,903 | 14.26% |
| ABT240621P00115000 | 2024-05-03 9:53AM EDT | 115.00 | 8.57 | 7.65 | 10.70 | +1.12 | +15.03% | 1 | 1,415 | 30.41% |
| ABT240621P00120000 | 2024-04-23 2:46PM EDT | 120.00 | 11.70 | 13.85 | 15.35 | 0.00 | - | 143 | 232 | 35.25% |
| ABT240621P00125000 | 2024-05-01 3:35PM EDT | 125.00 | 18.32 | 17.45 | 20.80 | 0.00 | - | 16 | 5 | 46.85% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 23.35 | 26.05 | 0.00 | - | 30 | 0 | 56.08% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 71.31% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 100.26% |
© 2024 Yahoo. Todos los derechos reservados.