Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,05+1,01 (+1,04%)
Al cierre: 04:04PM EDT
98,00 -0,05 (-0,05%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117C000500002023-03-15 2:26PM EDT50.0049.3147.1050.950.00-91545.56%
ABT250117C000600002022-10-31 1:05PM EDT60.0043.6547.1049.650.00--261.26%
ABT250117C000700002023-03-14 12:34PM EDT70.0033.8531.2034.000.00-11636.65%
ABT250117C000750002023-03-09 4:23PM EDT75.0029.7127.4530.250.00--535.24%
ABT250117C000800002023-03-16 1:48PM EDT80.0026.0524.7026.200.00-22032.76%
ABT250117C000850002023-03-13 10:40AM EDT85.0022.0920.2523.150.00-1532.29%
ABT250117C000900002023-03-24 3:47PM EDT90.0018.6017.3519.70+0.60+3.33%56430.51%
ABT250117C000950002023-03-23 2:29PM EDT95.0015.2014.7016.200.00-22828.29%
ABT250117C001000002023-03-22 3:55PM EDT100.0012.9712.1014.250.00-511828.68%
ABT250117C001050002023-03-24 2:12PM EDT105.0010.7510.1512.10+0.45+4.37%124628.20%
ABT250117C001100002023-03-24 11:00AM EDT110.008.518.1510.05-0.06-0.70%9030427.47%
ABT250117C001150002023-03-17 9:40AM EDT115.007.576.258.050.00-216826.38%
ABT250117C001200002023-03-23 9:37AM EDT120.004.905.006.55-0.35-6.67%1895025.84%
ABT250117C001250002023-03-22 3:54PM EDT125.004.173.855.050.00-2583924.84%
ABT250117C001300002023-03-22 3:54PM EDT130.003.172.863.900.00-1030324.13%
ABT250117C001350002023-03-23 9:39AM EDT135.002.442.103.000.00-11,09623.57%
ABT250117C001400002023-03-17 3:21PM EDT140.001.901.502.480.00-36223.68%
ABT250117C001450002023-03-24 3:47PM EDT145.001.501.201.78-0.30-16.67%14222.86%
ABT250117C001500002023-03-13 11:36AM EDT150.001.200.801.440.00-211122.90%
ABT250117C001550002023-03-22 3:50PM EDT155.000.800.421.590.00-219324.73%
ABT250117C001600002023-03-22 3:50PM EDT160.000.600.301.020.00-232523.38%
ABT250117C001650002023-03-02 11:10AM EDT165.000.770.191.060.00-23324.65%
ABT250117C001700002023-03-23 3:06PM EDT170.000.380.080.810.00-11224.30%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117P000500002023-03-09 4:19PM EDT50.000.750.551.300.00-66336.29%
ABT250117P000550002023-02-16 11:01AM EDT55.000.751.041.580.00-13533.66%
ABT250117P000600002023-03-02 3:02PM EDT60.001.250.822.100.00-12032.11%
ABT250117P000650002023-03-13 9:30AM EDT65.002.501.302.960.00-51831.48%
ABT250117P000700002023-03-10 2:17PM EDT70.002.901.933.450.00-64028.99%
ABT250117P000750002023-03-13 9:59AM EDT75.004.053.404.500.00-71727.97%
ABT250117P000800002023-03-20 3:18PM EDT80.005.094.455.650.00-340026.71%
ABT250117P000850002023-03-16 1:27PM EDT85.006.095.656.950.00-10038725.34%
ABT250117P000900002023-03-22 2:45PM EDT90.007.907.008.750.00-17724.56%
ABT250117P000950002023-03-23 2:40PM EDT95.0010.009.0510.450.00-135823.03%
ABT250117P001000002023-03-09 2:33PM EDT100.0010.6811.0012.600.00-629321.85%
ABT250117P001050002023-02-24 4:19PM EDT105.0012.5013.6515.350.00-421621.22%
ABT250117P001100002023-02-22 3:41PM EDT110.0013.9416.2518.150.00-815820.06%
ABT250117P001150002023-03-03 4:01PM EDT115.0015.8019.3021.600.00-312719.54%
ABT250117P001200002023-02-13 4:59PM EDT120.0016.4023.2025.300.00-16718.92%
ABT250117P001250002023-03-16 1:28PM EDT125.0027.6027.3528.900.00-646817.26%
ABT250117P001300002023-03-15 9:41AM EDT130.0032.9131.7533.400.00-62017.38%
ABT250117P001350002022-12-16 1:52PM EDT135.0030.7623.8026.950.00-2500.00%
ABT250117P001400002023-03-14 3:27PM EDT140.0042.3540.8044.000.00-1122.43%
ABT250117P001450002022-09-15 11:33AM EDT145.0040.3543.7544.950.00--30.00%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--00.00%