Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0764 -0,0072 (-0,67%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.508,98 -783,52 (-2,98%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-03-15 2:26PM EDT | 50.00 | 49.31 | 47.10 | 50.95 | 0.00 | - | 9 | 15 | 45.56% |
| ABT250117C00060000 | 2022-10-31 1:05PM EDT | 60.00 | 43.65 | 47.10 | 49.65 | 0.00 | - | - | 2 | 61.26% |
| ABT250117C00070000 | 2023-03-14 12:34PM EDT | 70.00 | 33.85 | 31.20 | 34.00 | 0.00 | - | 1 | 16 | 36.65% |
| ABT250117C00075000 | 2023-03-09 4:23PM EDT | 75.00 | 29.71 | 27.45 | 30.25 | 0.00 | - | - | 5 | 35.24% |
| ABT250117C00080000 | 2023-03-16 1:48PM EDT | 80.00 | 26.05 | 24.70 | 26.20 | 0.00 | - | 2 | 20 | 32.76% |
| ABT250117C00085000 | 2023-03-13 10:40AM EDT | 85.00 | 22.09 | 20.25 | 23.15 | 0.00 | - | 1 | 5 | 32.29% |
| ABT250117C00090000 | 2023-03-24 3:47PM EDT | 90.00 | 18.60 | 17.35 | 19.70 | +0.60 | +3.33% | 5 | 64 | 30.51% |
| ABT250117C00095000 | 2023-03-23 2:29PM EDT | 95.00 | 15.20 | 14.70 | 16.20 | 0.00 | - | 2 | 28 | 28.29% |
| ABT250117C00100000 | 2023-03-22 3:55PM EDT | 100.00 | 12.97 | 12.10 | 14.25 | 0.00 | - | 5 | 118 | 28.68% |
| ABT250117C00105000 | 2023-03-24 2:12PM EDT | 105.00 | 10.75 | 10.15 | 12.10 | +0.45 | +4.37% | 1 | 246 | 28.20% |
| ABT250117C00110000 | 2023-03-24 11:00AM EDT | 110.00 | 8.51 | 8.15 | 10.05 | -0.06 | -0.70% | 90 | 304 | 27.47% |
| ABT250117C00115000 | 2023-03-17 9:40AM EDT | 115.00 | 7.57 | 6.25 | 8.05 | 0.00 | - | 2 | 168 | 26.38% |
| ABT250117C00120000 | 2023-03-23 9:37AM EDT | 120.00 | 4.90 | 5.00 | 6.55 | -0.35 | -6.67% | 18 | 950 | 25.84% |
| ABT250117C00125000 | 2023-03-22 3:54PM EDT | 125.00 | 4.17 | 3.85 | 5.05 | 0.00 | - | 25 | 839 | 24.84% |
| ABT250117C00130000 | 2023-03-22 3:54PM EDT | 130.00 | 3.17 | 2.86 | 3.90 | 0.00 | - | 10 | 303 | 24.13% |
| ABT250117C00135000 | 2023-03-23 9:39AM EDT | 135.00 | 2.44 | 2.10 | 3.00 | 0.00 | - | 1 | 1,096 | 23.57% |
| ABT250117C00140000 | 2023-03-17 3:21PM EDT | 140.00 | 1.90 | 1.50 | 2.48 | 0.00 | - | 3 | 62 | 23.68% |
| ABT250117C00145000 | 2023-03-24 3:47PM EDT | 145.00 | 1.50 | 1.20 | 1.78 | -0.30 | -16.67% | 1 | 42 | 22.86% |
| ABT250117C00150000 | 2023-03-13 11:36AM EDT | 150.00 | 1.20 | 0.80 | 1.44 | 0.00 | - | 2 | 111 | 22.90% |
| ABT250117C00155000 | 2023-03-22 3:50PM EDT | 155.00 | 0.80 | 0.42 | 1.59 | 0.00 | - | 2 | 193 | 24.73% |
| ABT250117C00160000 | 2023-03-22 3:50PM EDT | 160.00 | 0.60 | 0.30 | 1.02 | 0.00 | - | 2 | 325 | 23.38% |
| ABT250117C00165000 | 2023-03-02 11:10AM EDT | 165.00 | 0.77 | 0.19 | 1.06 | 0.00 | - | 2 | 33 | 24.65% |
| ABT250117C00170000 | 2023-03-23 3:06PM EDT | 170.00 | 0.38 | 0.08 | 0.81 | 0.00 | - | 1 | 12 | 24.30% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-03-09 4:19PM EDT | 50.00 | 0.75 | 0.55 | 1.30 | 0.00 | - | 6 | 63 | 36.29% |
| ABT250117P00055000 | 2023-02-16 11:01AM EDT | 55.00 | 0.75 | 1.04 | 1.58 | 0.00 | - | 1 | 35 | 33.66% |
| ABT250117P00060000 | 2023-03-02 3:02PM EDT | 60.00 | 1.25 | 0.82 | 2.10 | 0.00 | - | 1 | 20 | 32.11% |
| ABT250117P00065000 | 2023-03-13 9:30AM EDT | 65.00 | 2.50 | 1.30 | 2.96 | 0.00 | - | 5 | 18 | 31.48% |
| ABT250117P00070000 | 2023-03-10 2:17PM EDT | 70.00 | 2.90 | 1.93 | 3.45 | 0.00 | - | 6 | 40 | 28.99% |
| ABT250117P00075000 | 2023-03-13 9:59AM EDT | 75.00 | 4.05 | 3.40 | 4.50 | 0.00 | - | 7 | 17 | 27.97% |
| ABT250117P00080000 | 2023-03-20 3:18PM EDT | 80.00 | 5.09 | 4.45 | 5.65 | 0.00 | - | 3 | 400 | 26.71% |
| ABT250117P00085000 | 2023-03-16 1:27PM EDT | 85.00 | 6.09 | 5.65 | 6.95 | 0.00 | - | 100 | 387 | 25.34% |
| ABT250117P00090000 | 2023-03-22 2:45PM EDT | 90.00 | 7.90 | 7.00 | 8.75 | 0.00 | - | 1 | 77 | 24.56% |
| ABT250117P00095000 | 2023-03-23 2:40PM EDT | 95.00 | 10.00 | 9.05 | 10.45 | 0.00 | - | 1 | 358 | 23.03% |
| ABT250117P00100000 | 2023-03-09 2:33PM EDT | 100.00 | 10.68 | 11.00 | 12.60 | 0.00 | - | 6 | 293 | 21.85% |
| ABT250117P00105000 | 2023-02-24 4:19PM EDT | 105.00 | 12.50 | 13.65 | 15.35 | 0.00 | - | 4 | 216 | 21.22% |
| ABT250117P00110000 | 2023-02-22 3:41PM EDT | 110.00 | 13.94 | 16.25 | 18.15 | 0.00 | - | 8 | 158 | 20.06% |
| ABT250117P00115000 | 2023-03-03 4:01PM EDT | 115.00 | 15.80 | 19.30 | 21.60 | 0.00 | - | 3 | 127 | 19.54% |
| ABT250117P00120000 | 2023-02-13 4:59PM EDT | 120.00 | 16.40 | 23.20 | 25.30 | 0.00 | - | 1 | 67 | 18.92% |
| ABT250117P00125000 | 2023-03-16 1:28PM EDT | 125.00 | 27.60 | 27.35 | 28.90 | 0.00 | - | 6 | 468 | 17.26% |
| ABT250117P00130000 | 2023-03-15 9:41AM EDT | 130.00 | 32.91 | 31.75 | 33.40 | 0.00 | - | 6 | 20 | 17.38% |
| ABT250117P00135000 | 2022-12-16 1:52PM EDT | 135.00 | 30.76 | 23.80 | 26.95 | 0.00 | - | 25 | 0 | 0.00% |
| ABT250117P00140000 | 2023-03-14 3:27PM EDT | 140.00 | 42.35 | 40.80 | 44.00 | 0.00 | - | 1 | 1 | 22.43% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 0.00% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
