Mercados españoles abiertos en 2 hrs 35 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
120,05+0,65 (+0,54%)
Al cierre: 04:00PM EST
119,99 -0,06 (-0,05%)
Después del cierre: 07:28PM EST
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
ABT250117C000500002024-01-29 2:25PM EST50.0064.3568.6572.500.00-12051.56%
ABT250117C000550002023-03-31 9:49AM EST55.0047.5055.5559.500.00-220.00%
ABT250117C000600002023-12-29 2:14PM EST60.0051.2052.6056.850.00-3190.00%
ABT250117C000650002023-11-16 3:25PM EST65.0037.6842.9545.800.00-1100.00%
ABT250117C000700002024-02-28 10:56AM EST70.0051.2750.3553.45+7.47+17.05%65754.03%
ABT250117C000750002024-02-09 12:37PM EST75.0039.9045.2549.000.00-119951.29%
ABT250117C000800002024-02-07 12:26PM EST80.0036.5041.6543.650.00-16444.53%
ABT250117C000850002024-02-27 12:26PM EST85.0037.1338.0538.700.00-12,87439.89%
ABT250117C000900002024-02-13 10:12AM EST90.0026.6133.6034.700.00-175438.89%
ABT250117C000950002024-02-27 3:36PM EST95.0028.7528.7030.350.00-340936.23%
ABT250117C001000002024-02-28 9:37AM EST100.0024.5124.6026.20+0.31+1.28%11,72033.93%
ABT250117C001050002024-02-27 3:44PM EST105.0020.7021.3021.950.00-387431.04%
ABT250117C001100002024-02-28 2:49PM EST110.0017.5017.6018.55+0.50+2.94%1983329.96%
ABT250117C001150002024-02-28 2:04PM EST115.0014.0014.2014.60+0.65+4.87%112,40227.01%
ABT250117C001200002024-02-28 3:50PM EST120.0011.2611.1511.40+0.88+8.48%33,11725.26%
ABT250117C001250002024-02-28 2:21PM EST125.008.358.558.90+0.45+5.70%741,95124.37%
ABT250117C001300002024-02-27 3:32PM EST130.005.856.306.750.00-61,00423.50%
ABT250117C001350002024-02-28 11:15AM EST135.004.394.505.05+0.27+6.55%52,55122.88%
ABT250117C001400002024-02-28 11:27AM EST140.003.043.103.30-0.10-3.18%3261821.27%
ABT250117C001450002024-02-26 11:43AM EST145.001.852.082.250.00-1017420.63%
ABT250117C001500002024-02-27 3:47PM EST150.001.251.341.500.00-127420.12%
ABT250117C001550002024-02-27 3:47PM EST155.000.800.840.940.00-1030019.52%
ABT250117C001600002024-02-26 10:19AM EST160.000.490.360.580.00-341219.08%
ABT250117C001650002024-02-27 12:05PM EST165.000.270.170.390.00-25519.09%
ABT250117C001700002024-02-28 10:33AM EST170.000.200.150.26+0.02+11.11%110919.09%
ABT250117C001750002024-02-26 2:24PM EST175.000.080.050.170.00-2119.09%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117P000500002024-02-22 10:01AM EST50.000.090.050.150.00-1157642.33%
ABT250117P000550002024-02-26 9:52AM EST55.000.100.070.170.00-110438.77%
ABT250117P000600002024-02-14 3:59PM EST60.000.280.110.210.00-11,11335.89%
ABT250117P000650002024-02-27 3:30PM EST65.000.300.200.280.00-156733.64%
ABT250117P000700002024-02-28 2:19PM EST70.000.350.290.43-0.04-10.26%1041032.40%
ABT250117P000750002024-02-22 1:07PM EST75.000.560.430.620.00-395030.97%
ABT250117P000800002024-02-27 2:38PM EST80.000.730.550.830.00-31,24829.20%
ABT250117P000850002024-02-26 12:18PM EST85.001.050.901.040.00-222,20327.08%
ABT250117P000900002024-02-27 1:29PM EST90.001.401.301.410.00-11,56725.57%
ABT250117P000950002024-02-22 11:36AM EST95.001.851.731.92-0.18-8.87%21,67224.21%
ABT250117P001000002024-02-28 12:59PM EST100.002.542.232.56-0.02-0.78%42,98522.75%
ABT250117P001050002024-02-28 1:23PM EST105.003.352.823.40-0.10-2.90%341,42521.33%
ABT250117P001100002024-02-28 3:24PM EST110.004.554.054.55-0.12-2.57%561,67220.09%
ABT250117P001150002024-02-28 3:24PM EST115.006.055.406.00-0.16-2.58%682,52218.78%
ABT250117P001200002024-02-28 9:44AM EST120.007.957.357.95-0.20-2.45%5588517.71%
ABT250117P001250002024-02-28 10:45AM EST125.0010.2510.0010.25-0.35-3.30%311316.36%
ABT250117P001300002024-01-31 11:00AM EST130.0017.1511.7513.150.00-125515.13%
ABT250117P001350002024-02-02 10:11AM EST135.0022.4015.8518.000.00-1317.84%
ABT250117P001400002023-09-05 8:44AM EST140.0038.0043.1546.150.00-1170.47%
ABT250117P001450002022-09-15 10:33AM EST145.0040.3543.7544.950.00--361.79%
ABT250117P001600002022-10-14 12:06PM EST160.0058.8054.5056.700.00--061.52%
ABT250117P001700002024-02-02 9:34AM EST170.0054.7548.5552.100.00-5030.21%