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
62.363,94 +606,89 (+0,98%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-07-18 10:51AM EDT | 55.00 | 49.00 | 48.50 | 53.00 | 0.00 | - | 20 | 40 | 96.92% |
| ABT240920C00070000 | 2024-07-10 10:40AM EDT | 70.00 | 32.30 | 33.50 | 38.25 | 0.00 | - | 1 | 13 | 68.31% |
| ABT240920C00080000 | 2024-07-18 9:45AM EDT | 80.00 | 23.10 | 23.85 | 28.10 | 0.00 | - | 2 | 0 | 51.42% |
| ABT240920C00085000 | 2024-07-26 3:41PM EDT | 85.00 | 21.00 | 19.55 | 22.95 | +3.33 | +18.85% | 11 | 24 | 65.21% |
| ABT240920C00090000 | 2024-07-26 11:15AM EDT | 90.00 | 17.20 | 14.05 | 17.45 | +3.00 | +21.13% | 1 | 34 | 49.27% |
| ABT240920C00095000 | 2024-07-24 3:21PM EDT | 95.00 | 12.95 | 9.75 | 13.65 | 0.00 | - | 5 | 71 | 47.63% |
| ABT240920C00097500 | 2024-07-26 11:45AM EDT | 97.50 | 10.20 | 8.25 | 10.65 | -0.77 | -7.02% | 1 | 148 | 37.94% |
| ABT240920C00100000 | 2024-07-26 3:27PM EDT | 100.00 | 7.40 | 7.15 | 9.35 | -1.26 | -14.55% | 11 | 720 | 39.89% |
| ABT240920C00105000 | 2024-07-26 3:57PM EDT | 105.00 | 4.25 | 3.55 | 4.45 | -0.60 | -12.37% | 90 | 2,102 | 26.36% |
| ABT240920C00110000 | 2024-07-26 3:43PM EDT | 110.00 | 2.04 | 2.10 | 2.20 | -0.48 | -19.05% | 420 | 3,318 | 24.71% |
| ABT240920C00115000 | 2024-07-26 1:58PM EDT | 115.00 | 0.86 | 0.40 | 1.34 | -0.25 | -22.52% | 257 | 3,975 | 27.30% |
| ABT240920C00120000 | 2024-07-25 12:37PM EDT | 120.00 | 0.31 | 0.14 | 0.49 | -0.13 | -29.55% | 21 | 1,013 | 25.42% |
| ABT240920C00125000 | 2024-07-25 10:35AM EDT | 125.00 | 0.14 | 0.07 | 0.20 | -0.10 | -41.67% | 1 | 1,325 | 25.54% |
| ABT240920C00130000 | 2024-07-25 3:41PM EDT | 130.00 | 0.33 | 0.04 | 0.62 | 0.00 | - | 4 | 697 | 38.14% |
| ABT240920C00135000 | 2024-07-24 11:59AM EDT | 135.00 | 0.06 | 0.03 | 0.51 | 0.00 | - | 5 | 258 | 41.21% |
| ABT240920C00140000 | 2024-07-17 3:35PM EDT | 140.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 102 | 251 | 34.86% |
| ABT240920C00145000 | 2024-07-24 11:59AM EDT | 145.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 52.54% |
| ABT240920C00150000 | 2024-07-15 2:37PM EDT | 150.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 8 | 9 | 56.57% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 60.40% |
| ABT240920C00160000 | 2024-06-11 12:38PM EDT | 160.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 61 | 32 | 54.20% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 75.34% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-06-05 2:04PM EDT | 55.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 25 | 433 | 101.47% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 60.55% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 74.12% |
| ABT240920P00070000 | 2024-05-29 12:36PM EDT | 70.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 16 | 50.39% |
| ABT240920P00075000 | 2024-07-08 1:45PM EDT | 75.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 28 | 59.18% |
| ABT240920P00080000 | 2024-07-22 12:02PM EDT | 80.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 567 | 46.88% |
| ABT240920P00085000 | 2024-07-26 1:21PM EDT | 85.00 | 0.15 | 0.04 | 0.54 | +0.07 | +87.50% | 1 | 354 | 39.16% |
| ABT240920P00090000 | 2024-07-26 2:48PM EDT | 90.00 | 0.25 | 0.24 | 0.33 | +0.04 | +19.05% | 4 | 1,483 | 27.27% |
| ABT240920P00095000 | 2024-07-26 2:53PM EDT | 95.00 | 0.64 | 0.66 | 1.42 | +0.23 | +56.10% | 103 | 3,683 | 31.64% |
| ABT240920P00097500 | 2024-07-26 3:11PM EDT | 97.50 | 1.06 | 1.04 | 1.12 | +0.27 | +34.18% | 61 | 1,433 | 24.01% |
| ABT240920P00100000 | 2024-07-26 3:55PM EDT | 100.00 | 1.65 | 1.56 | 1.65 | +0.49 | +42.24% | 548 | 2,798 | 23.05% |
| ABT240920P00105000 | 2024-07-26 3:57PM EDT | 105.00 | 3.40 | 3.30 | 3.45 | +0.75 | +28.30% | 311 | 3,111 | 21.74% |
| ABT240920P00110000 | 2024-07-26 1:50PM EDT | 110.00 | 5.65 | 6.05 | 6.50 | +0.55 | +10.78% | 20 | 2,134 | 21.63% |
| ABT240920P00115000 | 2024-07-25 1:50PM EDT | 115.00 | 8.85 | 8.25 | 12.05 | 0.00 | - | 8 | 273 | 34.56% |
| ABT240920P00120000 | 2024-07-23 1:44PM EDT | 120.00 | 16.00 | 12.75 | 16.90 | 0.00 | - | 5 | 27 | 41.33% |
| ABT240920P00125000 | 2024-07-18 2:52PM EDT | 125.00 | 23.90 | 17.75 | 21.95 | 0.00 | - | 22 | 9 | 48.78% |
| ABT240920P00130000 | 2024-07-25 1:14PM EDT | 130.00 | 23.57 | 22.60 | 26.90 | +0.51 | +2.21% | 2 | 0 | 54.76% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 60.50% |
© 2024 Yahoo. Todos los derechos reservados.