Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,95-0,28 (-0,27%)
Al cierre: 04:00PM EDT
103,47 -0,48 (-0,46%)
Después del cierre: 05:30PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240816C000600002024-04-12 12:03PM EDT60.0050.6043.0047.700.00-1186.04%
ABT240816C000700002024-05-14 9:31AM EDT70.0036.1832.6036.150.00--575.81%
ABT240816C000850002024-02-22 12:12PM EDT85.0034.5025.9527.650.00-3086.22%
ABT240816C000900002024-05-09 2:01PM EDT90.0016.1514.6017.300.00-11646.13%
ABT240816C000950002024-05-21 1:28PM EDT95.009.3010.3011.300.00-1830.07%
ABT240816C000975002024-05-22 10:25AM EDT97.508.208.258.700.00-13224.78%
ABT240816C001000002024-05-24 3:29PM EDT100.006.446.407.10-0.21-3.16%2143124.83%
ABT240816C001050002024-05-24 3:08PM EDT105.003.403.403.50-0.20-5.56%1541319.90%
ABT240816C001100002024-05-24 3:58PM EDT110.001.501.511.59-0.27-15.25%342,95418.90%
ABT240816C001150002024-05-24 3:28PM EDT115.000.600.540.80-0.07-10.45%972,44119.97%
ABT240816C001200002024-05-23 3:54PM EDT120.000.300.220.250.00-10498418.87%
ABT240816C001250002024-05-23 1:08PM EDT125.000.120.090.210.00-52,36422.17%
ABT240816C001300002024-05-21 10:18AM EDT130.000.180.030.10+0.09+100.00%170922.85%
ABT240816C001350002024-05-15 12:51PM EDT135.000.090.000.350.00-527632.18%
ABT240816C001400002024-05-23 2:11PM EDT140.000.010.000.050.00-11726.37%
ABT240816C001450002024-05-22 12:49PM EDT145.000.030.000.350.00-215938.87%
ABT240816C001500002024-04-11 3:33PM EDT150.000.090.000.660.00-21747.46%
ABT240816C001550002024-04-12 3:32PM EDT155.000.010.000.660.00-424950.64%
ABT240816C001600002024-04-26 9:35AM EDT160.000.030.010.070.00-151537.70%
ABT240816C001650002024-03-14 2:21PM EDT165.000.060.000.300.00-2049.12%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240816P000550002024-04-19 3:24PM EDT55.000.030.000.000.00-3725.00%
ABT240816P000600002024-04-03 12:43PM EDT60.000.090.000.150.00-2150.00%
ABT240816P000650002024-04-03 1:41PM EDT65.000.150.000.150.00-2348.05%
ABT240816P000700002024-05-22 2:11PM EDT70.000.030.000.410.00-2749.41%
ABT240816P000750002024-05-06 3:16PM EDT75.000.080.010.060.00-207030.47%
ABT240816P000800002024-05-21 1:40PM EDT80.000.080.052.190.00-26356.24%
ABT240816P000850002024-05-22 12:38PM EDT85.000.100.050.640.00-104031.81%
ABT240816P000900002024-05-20 11:14AM EDT90.000.360.260.370.00-128321.41%
ABT240816P000950002024-05-24 11:08AM EDT95.000.780.740.81+0.01+1.30%31,71019.21%
ABT240816P000975002024-05-24 1:18PM EDT97.501.241.161.23+0.03+2.48%4132518.40%
ABT240816P001000002024-05-24 1:36PM EDT100.001.801.761.85-0.06-3.23%7474017.70%
ABT240816P001050002024-05-24 1:38PM EDT105.003.853.703.85+0.15+4.05%91,81516.41%
ABT240816P001100002024-05-23 10:31AM EDT110.006.855.808.050.00-101,14421.28%
ABT240816P001150002024-05-24 12:29PM EDT115.0011.009.6011.50+0.65+6.28%127716.80%
ABT240816P001200002024-05-22 2:43PM EDT120.0015.0615.3017.200.00-24928.32%
ABT240816P001250002024-05-23 1:27PM EDT125.0020.9319.2022.20+0.52+2.55%53033.40%
ABT240816P001300002024-03-04 12:22PM EDT130.0012.2517.7521.050.00-110.00%
ABT240816P001350002024-04-17 3:49PM EDT135.0028.9828.9032.750.00-3047.41%
ABT240816P001400002024-04-17 3:49PM EDT140.0034.0033.9037.750.00--051.71%