Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-07-08 11:10AM EDT | 60.00 | 42.58 | 43.00 | 47.85 | 0.00 | - | 1 | 0 | 116.80% |
| ABT240816C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABT240816C00080000 | 2024-07-10 9:42AM EDT | 80.00 | 21.70 | 23.35 | 27.55 | 0.00 | - | 1 | 0 | 64.06% |
| ABT240816C00085000 | 2024-06-20 10:47AM EDT | 85.00 | 19.83 | 15.50 | 19.95 | 0.00 | - | 3 | 1 | 0.00% |
| ABT240816C00090000 | 2024-07-19 12:48PM EDT | 90.00 | 12.21 | 13.40 | 17.65 | 0.00 | - | 3 | 12 | 83.42% |
| ABT240816C00093000 | 2024-07-26 2:30PM EDT | 93.00 | 12.70 | 11.15 | 14.50 | -1.30 | -9.29% | 7 | 7 | 70.46% |
| ABT240816C00095000 | 2024-07-24 11:43AM EDT | 95.00 | 11.50 | 9.50 | 12.65 | 0.00 | - | 4 | 49 | 65.23% |
| ABT240816C00097500 | 2024-07-25 9:58AM EDT | 97.50 | 10.70 | 6.55 | 10.20 | 0.00 | - | 3 | 218 | 56.59% |
| ABT240816C00100000 | 2024-07-26 3:14PM EDT | 100.00 | 6.00 | 5.80 | 8.20 | -1.69 | -21.98% | 12 | 3,020 | 52.61% |
| ABT240816C00101000 | 2024-07-26 3:57PM EDT | 101.00 | 5.55 | 4.95 | 6.65 | +0.10 | +1.83% | 14 | 7 | 42.51% |
| ABT240816C00102000 | 2024-07-22 12:24PM EDT | 102.00 | 4.80 | 4.15 | 5.85 | +1.55 | +47.69% | 9 | 25 | 40.60% |
| ABT240816C00103000 | 2024-07-24 1:11PM EDT | 103.00 | 5.25 | 2.67 | 6.30 | 0.00 | - | 19 | 183 | 51.25% |
| ABT240816C00104000 | 2024-07-26 3:40PM EDT | 104.00 | 3.45 | 2.79 | 4.05 | -0.85 | -19.77% | 7 | 1,662 | 33.91% |
| ABT240816C00105000 | 2024-07-26 3:36PM EDT | 105.00 | 2.90 | 3.05 | 3.25 | -0.80 | -21.62% | 87 | 8,222 | 31.10% |
| ABT240816C00106000 | 2024-07-26 3:45PM EDT | 106.00 | 2.40 | 2.55 | 2.67 | -0.70 | -22.58% | 28 | 161 | 30.03% |
| ABT240816C00107000 | 2024-07-26 3:45PM EDT | 107.00 | 1.98 | 2.10 | 2.21 | -0.60 | -23.26% | 49 | 254 | 29.64% |
| ABT240816C00108000 | 2024-07-26 2:09PM EDT | 108.00 | 1.52 | 1.57 | 2.46 | -0.73 | -32.44% | 556 | 177 | 36.04% |
| ABT240816C00109000 | 2024-07-26 3:13PM EDT | 109.00 | 1.24 | 1.25 | 3.20 | -0.48 | -27.91% | 547 | 553 | 47.34% |
| ABT240816C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 1.16 | 0.95 | 1.57 | -0.29 | -20.00% | 93 | 7,759 | 33.40% |
| ABT240816C00111000 | 2024-07-25 3:15PM EDT | 111.00 | 0.98 | 0.72 | 1.37 | -0.19 | -16.24% | 1 | 166 | 34.11% |
| ABT240816C00112000 | 2024-07-26 10:38AM EDT | 112.00 | 0.80 | 0.65 | 1.16 | -0.17 | -17.53% | 2 | 243 | 34.33% |
| ABT240816C00113000 | 2024-07-26 12:39PM EDT | 113.00 | 0.56 | 0.29 | 0.86 | -0.19 | -25.33% | 121 | 62 | 32.89% |
| ABT240816C00114000 | 2024-07-26 12:49PM EDT | 114.00 | 0.43 | 0.14 | 1.46 | -0.15 | -25.86% | 42 | 118 | 43.56% |
| ABT240816C00115000 | 2024-07-26 3:39PM EDT | 115.00 | 0.28 | 0.30 | 0.50 | -0.17 | -37.78% | 134 | 3,319 | 31.64% |
| ABT240816C00116000 | 2024-07-25 3:34PM EDT | 116.00 | 0.24 | 0.15 | 0.72 | -0.11 | -31.43% | 2 | 820 | 37.74% |
| ABT240816C00117000 | 2024-07-25 2:51PM EDT | 117.00 | 0.29 | 0.19 | 0.72 | 0.00 | - | 2 | 4 | 39.94% |
| ABT240816C00120000 | 2024-07-26 11:39AM EDT | 120.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 42 | 2,974 | 31.45% |
| ABT240816C00125000 | 2024-07-26 11:28AM EDT | 125.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 2,092 | 35.55% |
| ABT240816C00130000 | 2024-07-25 11:25AM EDT | 130.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 720 | 41.41% |
| ABT240816C00135000 | 2024-07-24 12:01PM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 15 | 291 | 66.99% |
| ABT240816C00140000 | 2024-06-27 11:09AM EDT | 140.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 4 | 21 | 88.77% |
| ABT240816C00145000 | 2024-06-25 1:30PM EDT | 145.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 159 | 69.24% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 17 | 81.15% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 42 | 49 | 87.01% |
| ABT240816C00160000 | 2024-07-25 11:24AM EDT | 160.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 24 | 67.19% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 86.91% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 3 | 7 | 184.03% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 102.73% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 89.45% |
| ABT240816P00070000 | 2024-05-22 2:11PM EDT | 70.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 2 | 7 | 111.82% |
| ABT240816P00075000 | 2024-07-26 3:54PM EDT | 75.00 | 0.06 | 0.00 | 2.15 | +0.01 | +20.00% | 4 | 70 | 109.38% |
| ABT240816P00080000 | 2024-07-03 11:06AM EDT | 80.00 | 0.59 | 0.00 | 2.08 | 0.00 | - | 1 | 42 | 92.09% |
| ABT240816P00085000 | 2024-07-22 11:13AM EDT | 85.00 | 0.09 | 0.01 | 0.48 | 0.00 | - | 15 | 88 | 53.61% |
| ABT240816P00090000 | 2024-07-26 2:06PM EDT | 90.00 | 0.08 | 0.05 | 0.19 | +0.02 | +33.33% | 6 | 471 | 39.55% |
| ABT240816P00091000 | 2024-07-25 11:24AM EDT | 91.00 | 0.06 | 0.06 | - | 0.00 | - | - | - | 30.27% |
| ABT240816P00092000 | 2024-07-25 11:24AM EDT | 92.00 | 0.08 | 0.07 | 0.60 | 0.00 | - | - | - | 46.34% |
| ABT240816P00093000 | 2024-07-25 11:35AM EDT | 93.00 | 0.10 | 0.12 | 0.52 | 0.00 | - | 13 | 9 | 41.80% |
| ABT240816P00094000 | 2024-07-25 10:15AM EDT | 94.00 | 0.12 | 0.18 | 1.04 | 0.00 | - | 1 | 101 | 48.88% |
| ABT240816P00095000 | 2024-07-26 2:40PM EDT | 95.00 | 0.21 | 0.25 | 0.66 | +0.04 | +23.53% | 20 | 2,312 | 39.21% |
| ABT240816P00096000 | 2024-07-26 11:36AM EDT | 96.00 | 0.17 | 0.34 | 1.16 | -0.01 | -5.56% | 1 | 1 | 44.56% |
| ABT240816P00097000 | 2024-07-25 3:11PM EDT | 97.00 | 0.25 | 0.03 | 1.24 | 0.00 | - | 48 | 54 | 42.53% |
| ABT240816P00097500 | 2024-07-26 2:32PM EDT | 97.50 | 0.39 | 0.21 | 1.02 | +0.07 | +21.87% | 3 | 3,574 | 37.74% |
| ABT240816P00098000 | 2024-07-26 2:20PM EDT | 98.00 | 0.40 | 0.29 | 0.65 | -0.11 | -21.57% | 4 | 65 | 30.52% |
| ABT240816P00099000 | 2024-07-26 2:02PM EDT | 99.00 | 0.50 | 0.71 | 1.05 | +0.07 | +16.28% | 5 | 24 | 33.42% |
| ABT240816P00100000 | 2024-07-26 3:59PM EDT | 100.00 | 1.00 | 0.74 | 1.31 | +0.32 | +47.06% | 1,696 | 11,040 | 33.50% |
| ABT240816P00101000 | 2024-07-26 1:25PM EDT | 101.00 | 1.21 | 1.10 | 1.39 | +0.52 | +75.36% | 1,867 | 409 | 30.96% |
| ABT240816P00102000 | 2024-07-26 12:07PM EDT | 102.00 | 1.49 | 1.33 | 2.54 | +0.61 | +69.32% | 11 | 331 | 39.87% |
| ABT240816P00103000 | 2024-07-26 1:32PM EDT | 103.00 | 1.43 | 1.69 | 2.06 | +0.38 | +36.19% | 13 | 46 | 30.62% |
| ABT240816P00104000 | 2024-07-24 2:37PM EDT | 104.00 | 1.53 | 2.11 | 2.31 | 0.00 | - | 11 | 165 | 28.86% |
| ABT240816P00105000 | 2024-07-26 3:26PM EDT | 105.00 | 2.65 | 2.54 | 2.72 | +0.72 | +37.31% | 1,523 | 4,749 | 28.22% |
| ABT240816P00106000 | 2024-07-26 3:22PM EDT | 106.00 | 3.20 | 3.05 | 3.30 | +0.75 | +30.61% | 377 | 66 | 28.74% |
| ABT240816P00107000 | 2024-07-26 3:21PM EDT | 107.00 | 3.75 | 3.60 | 3.85 | +0.85 | +29.31% | 132 | 953 | 28.42% |
| ABT240816P00108000 | 2024-07-26 10:55AM EDT | 108.00 | 3.25 | 3.25 | 5.95 | +0.23 | +7.62% | 155 | 27 | 43.48% |
| ABT240816P00109000 | 2024-07-24 3:38PM EDT | 109.00 | 4.00 | 4.80 | 7.05 | 0.00 | - | 49 | 46 | 48.27% |
| ABT240816P00110000 | 2024-07-25 12:27PM EDT | 110.00 | 4.60 | 4.85 | 7.60 | 0.00 | - | 11 | 939 | 47.17% |
| ABT240816P00111000 | 2024-07-24 2:07PM EDT | 111.00 | 5.25 | 5.70 | 8.55 | 0.00 | - | 70 | 70 | 50.00% |
| ABT240816P00113000 | 2024-07-25 11:11AM EDT | 113.00 | 6.40 | 7.90 | 9.80 | 0.00 | - | 2 | 9 | 47.83% |
| ABT240816P00115000 | 2024-07-19 2:34PM EDT | 115.00 | 13.00 | 8.10 | 11.35 | 0.00 | - | 1 | 140 | 47.85% |
| ABT240816P00120000 | 2024-07-26 3:03PM EDT | 120.00 | 14.90 | 12.75 | 17.00 | -1.10 | -6.88% | 10 | 29 | 68.77% |
| ABT240816P00125000 | 2024-07-26 12:28PM EDT | 125.00 | 18.53 | 17.70 | 21.90 | -1.29 | -6.51% | 33 | 0 | 78.96% |
| ABT240816P00130000 | 2024-07-26 12:30PM EDT | 130.00 | 23.55 | 22.70 | 26.95 | +0.50 | +2.17% | 17 | 0 | 90.14% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 28.90 | 32.75 | 0.00 | - | 3 | 0 | 80.47% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 33.90 | 37.75 | 0.00 | - | - | 0 | 88.57% |
© 2024 Yahoo. Todos los derechos reservados.