Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,85-1,27 (-1,29%)
Al cierre: 04:01PM EDT
96,85 +0,03 (+0,03%)
Después del cierre: 04:29PM 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
ABT250117C000500002023-07-18 11:10AM EDT50.0058.8355.8057.050.00-11685.98%
ABT250117C000550002023-03-31 10:49AM EDT55.0047.5055.5559.500.00-22101.40%
ABT250117C000600002023-08-04 11:23AM EDT60.0051.2244.7045.850.00-51864.50%
ABT250117C000650002023-05-25 11:33AM EDT65.0040.7044.2548.300.00-1377.87%
ABT250117C000700002023-09-29 12:37PM EDT70.0031.4930.8531.40-0.10-0.32%25137.62%
ABT250117C000750002023-09-26 3:41PM EDT75.0026.5327.0027.450.00-419835.82%
ABT250117C000800002023-09-08 12:24PM EDT80.0026.1523.0523.600.00-14633.87%
ABT250117C000850002023-09-29 9:43AM EDT85.0020.5019.6519.85+0.75+3.80%1231,80131.75%
ABT250117C000900002023-09-28 11:49AM EDT90.0017.2016.3516.550.00-176030.27%
ABT250117C000950002023-09-27 3:04PM EDT95.0012.6913.3013.550.00-135428.93%
ABT250117C001000002023-09-29 3:42PM EDT100.0010.6010.6010.85-0.56-5.02%586127.64%
ABT250117C001050002023-09-28 11:57AM EDT105.008.508.208.50-0.15-1.73%247126.48%
ABT250117C001100002023-09-28 1:06PM EDT110.006.666.206.550.00-11249625.55%
ABT250117C001150002023-09-26 11:21AM EDT115.004.454.604.900.00-7975924.61%
ABT250117C001200002023-09-29 3:41PM EDT120.003.403.303.60-0.30-8.11%61,87323.84%
ABT250117C001250002023-09-29 9:34AM EDT125.002.482.352.55-0.04-1.59%41,14723.04%
ABT250117C001300002023-09-29 12:14PM EDT130.001.681.631.82+0.04+2.44%2039422.56%
ABT250117C001350002023-09-28 3:39PM EDT135.001.261.101.23-0.08-5.97%12,22921.92%
ABT250117C001400002023-09-25 10:55AM EDT140.000.780.740.900.00-116921.86%
ABT250117C001450002023-09-26 12:03PM EDT145.000.490.500.600.00-16821.42%
ABT250117C001500002023-09-28 1:35PM EDT150.000.400.350.430.00-112821.39%
ABT250117C001550002023-09-29 10:54AM EDT155.000.300.140.34-0.02-6.25%225221.73%
ABT250117C001600002023-09-27 11:19AM EDT160.000.200.090.750.00-238826.44%
ABT250117C001650002023-09-29 10:56AM EDT165.000.180.090.22+0.02+12.50%24722.41%
ABT250117C001700002023-09-28 1:35PM EDT170.000.140.010.750.00-17828.81%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117P000500002023-09-29 2:48PM EDT50.000.540.460.55+0.04+8.00%2840934.84%
ABT250117P000550002023-09-27 3:58PM EDT55.000.800.541.150.00-18436.04%
ABT250117P000600002023-09-27 2:12PM EDT60.001.251.091.200.00-121831.79%
ABT250117P000650002023-09-25 3:23PM EDT65.001.441.481.650.00-29430.12%
ABT250117P000700002023-09-28 12:30PM EDT70.002.052.092.190.00-629128.33%
ABT250117P000750002023-09-27 1:09PM EDT75.003.002.802.940.00-173826.84%
ABT250117P000800002023-09-28 2:24PM EDT80.003.603.703.850.00-164725.27%
ABT250117P000850002023-09-28 11:23AM EDT85.004.804.855.000.00-660323.77%
ABT250117P000900002023-09-26 10:13AM EDT90.006.056.156.450.00-751,19422.34%
ABT250117P000950002023-09-27 3:23PM EDT95.007.757.908.25-0.65-7.74%191020.97%
ABT250117P001000002023-09-28 2:40PM EDT100.009.8010.1510.400.00-698919.52%
ABT250117P001050002023-09-27 11:06AM EDT105.0013.0512.6513.000.00-1032618.09%
ABT250117P001100002023-09-27 3:54PM EDT110.0016.5215.7516.250.00-15646917.08%
ABT250117P001150002023-09-26 11:36AM EDT115.0019.4519.3519.750.00-192515.39%
ABT250117P001200002023-08-23 3:08PM EDT120.0016.8522.0522.750.00-145510.00%
ABT250117P001250002023-08-30 12:29PM EDT125.0020.8328.1028.900.00-155016.11%
ABT250117P001300002023-08-22 3:44PM EDT130.0025.1030.8531.500.00-6120.00%
ABT250117P001350002023-05-11 9:50AM EDT135.0026.3531.5035.100.00-100.00%
ABT250117P001400002023-09-05 9:44AM EDT140.0038.0043.1543.850.00-1120.78%
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%
ABT250117P001700002023-05-09 2:15PM EDT170.0059.4567.4570.700.00--00.00%