Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
103,95-0,28 (-0,27%)
Al cierre: 04:00PM EDT
103,76 -0,19 (-0,19%)
Después del cierre: 06:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240920C000550002024-05-16 9:33AM EDT55.0050.0047.3051.350.00-1161.57%
ABT240920C000700002024-05-14 11:38AM EDT70.0034.9032.6536.600.00-11367.85%
ABT240920C000800002024-02-20 12:28PM EDT80.0038.0030.9534.800.00-1089.32%
ABT240920C000850002024-05-22 11:11AM EDT85.0020.9019.7521.350.00-41241.03%
ABT240920C000900002024-05-20 9:38AM EDT90.0015.0015.2516.600.00-1834.80%
ABT240920C000950002024-05-15 9:31AM EDT95.0011.8011.1512.950.00-23333.72%
ABT240920C000975002024-05-17 10:16AM EDT97.509.559.1010.100.00-2427.64%
ABT240920C001000002024-05-17 10:27AM EDT100.007.507.358.15-0.20-2.60%119725.60%
ABT240920C001050002024-05-23 3:45PM EDT105.004.704.354.450.00-2750720.75%
ABT240920C001100002024-05-24 2:23PM EDT110.002.292.292.36-0.14-5.76%13993819.58%
ABT240920C001150002024-05-24 3:35PM EDT115.001.101.061.15-0.10-8.33%203,30619.08%
ABT240920C001200002024-05-24 11:48AM EDT120.000.520.460.55-0.08-13.33%676419.17%
ABT240920C001250002024-05-23 12:10PM EDT125.000.190.200.280.00-61,33319.75%
ABT240920C001300002024-05-22 1:57PM EDT130.000.210.060.340.00-371223.85%
ABT240920C001350002024-05-17 3:36PM EDT135.000.100.040.130.00-120722.75%
ABT240920C001400002024-05-15 3:20PM EDT140.000.090.030.300.00-44329.13%
ABT240920C001450002024-05-07 2:12PM EDT145.000.050.002.180.00-21850.39%
ABT240920C001500002024-04-22 10:33AM EDT150.000.050.000.000.00-2012.50%
ABT240920C001550002024-04-11 3:34PM EDT155.000.110.001.280.00-2449.40%
ABT240920C001600002024-04-04 12:15PM EDT160.000.120.000.250.00-2237.99%
ABT240920C001650002024-04-03 1:45PM EDT165.000.050.002.140.00-2052.64%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240920P000550002024-04-22 10:21AM EDT55.000.050.000.000.00-218025.00%
ABT240920P000600002024-03-15 12:54PM EDT60.000.120.020.090.00-152843.16%
ABT240920P000650002024-02-14 4:46PM EDT65.000.170.000.960.00-2357.91%
ABT240920P000700002024-05-10 9:44AM EDT70.000.050.020.08-0.04-44.44%11431.64%
ABT240920P000750002024-05-07 2:13PM EDT75.000.120.012.190.00-22855.32%
ABT240920P000800002024-05-24 2:49PM EDT80.000.130.140.31+0.01+8.33%7649127.91%
ABT240920P000850002024-05-15 3:18PM EDT85.000.290.130.310.00-3631122.51%
ABT240920P000900002024-05-22 12:53PM EDT90.000.450.510.580.00-125720.26%
ABT240920P000950002024-05-24 10:59AM EDT95.001.171.101.17+0.17+17.00%23,50718.57%
ABT240920P000975002024-05-24 3:31PM EDT97.501.591.521.67-0.07-4.22%3526317.88%
ABT240920P001000002024-05-24 11:28AM EDT100.002.282.222.30-0.01-0.44%251,55217.02%
ABT240920P001050002024-05-24 3:45PM EDT105.004.354.204.40+0.15+3.57%402,10216.13%
ABT240920P001100002024-05-22 12:18PM EDT110.006.906.407.500.00-21,93015.22%
ABT240920P001150002024-05-23 10:53AM EDT115.0010.989.2011.600.00-550014.99%
ABT240920P001200002024-05-22 9:54AM EDT120.0015.9615.7016.400.00-25617.16%
ABT240920P001250002024-05-15 3:09PM EDT125.0021.0019.7022.900.00-27932.84%
ABT240920P001300002024-05-24 10:18AM EDT130.0026.2825.0028.00+0.93+3.67%17237.71%
ABT240920P001350002024-02-28 3:42PM EDT135.0015.7019.2523.950.00--10.00%
ABT240920P001400002024-04-12 9:39AM EDT140.0029.5033.6036.350.00-1029.20%