Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0576 +0,0009 (+0,08%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.865,00 -13,60 (-0,72%) Bitcoin EUR
25.432,95 -242,24 (-0,94%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM 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 | 2023-07-18 11:10AM EDT | 50.00 | 58.83 | 55.80 | 57.05 | 0.00 | - | 1 | 16 | 85.98% |
| ABT250117C00055000 | 2023-03-31 10:49AM EDT | 55.00 | 47.50 | 55.55 | 59.50 | 0.00 | - | 2 | 2 | 101.40% |
| ABT250117C00060000 | 2023-08-04 11:23AM EDT | 60.00 | 51.22 | 44.70 | 45.85 | 0.00 | - | 5 | 18 | 64.50% |
| ABT250117C00065000 | 2023-05-25 11:33AM EDT | 65.00 | 40.70 | 44.25 | 48.30 | 0.00 | - | 1 | 3 | 77.87% |
| ABT250117C00070000 | 2023-09-29 12:37PM EDT | 70.00 | 31.49 | 30.85 | 31.40 | -0.10 | -0.32% | 2 | 51 | 37.62% |
| ABT250117C00075000 | 2023-09-26 3:41PM EDT | 75.00 | 26.53 | 27.00 | 27.45 | 0.00 | - | 4 | 198 | 35.82% |
| ABT250117C00080000 | 2023-09-08 12:24PM EDT | 80.00 | 26.15 | 23.05 | 23.60 | 0.00 | - | 1 | 46 | 33.87% |
| ABT250117C00085000 | 2023-09-29 9:43AM EDT | 85.00 | 20.50 | 19.65 | 19.85 | +0.75 | +3.80% | 123 | 1,801 | 31.75% |
| ABT250117C00090000 | 2023-09-28 11:49AM EDT | 90.00 | 17.20 | 16.35 | 16.55 | 0.00 | - | 1 | 760 | 30.27% |
| ABT250117C00095000 | 2023-09-27 3:04PM EDT | 95.00 | 12.69 | 13.30 | 13.55 | 0.00 | - | 1 | 354 | 28.93% |
| ABT250117C00100000 | 2023-09-29 3:42PM EDT | 100.00 | 10.60 | 10.60 | 10.85 | -0.56 | -5.02% | 5 | 861 | 27.64% |
| ABT250117C00105000 | 2023-09-28 11:57AM EDT | 105.00 | 8.50 | 8.20 | 8.50 | -0.15 | -1.73% | 2 | 471 | 26.48% |
| ABT250117C00110000 | 2023-09-28 1:06PM EDT | 110.00 | 6.66 | 6.20 | 6.55 | 0.00 | - | 112 | 496 | 25.55% |
| ABT250117C00115000 | 2023-09-26 11:21AM EDT | 115.00 | 4.45 | 4.60 | 4.90 | 0.00 | - | 79 | 759 | 24.61% |
| ABT250117C00120000 | 2023-09-29 3:41PM EDT | 120.00 | 3.40 | 3.30 | 3.60 | -0.30 | -8.11% | 6 | 1,873 | 23.84% |
| ABT250117C00125000 | 2023-09-29 9:34AM EDT | 125.00 | 2.48 | 2.35 | 2.55 | -0.04 | -1.59% | 4 | 1,147 | 23.04% |
| ABT250117C00130000 | 2023-09-29 12:14PM EDT | 130.00 | 1.68 | 1.63 | 1.82 | +0.04 | +2.44% | 20 | 394 | 22.56% |
| ABT250117C00135000 | 2023-09-28 3:39PM EDT | 135.00 | 1.26 | 1.10 | 1.23 | -0.08 | -5.97% | 1 | 2,229 | 21.92% |
| ABT250117C00140000 | 2023-09-25 10:55AM EDT | 140.00 | 0.78 | 0.74 | 0.90 | 0.00 | - | 1 | 169 | 21.86% |
| ABT250117C00145000 | 2023-09-26 12:03PM EDT | 145.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 1 | 68 | 21.42% |
| ABT250117C00150000 | 2023-09-28 1:35PM EDT | 150.00 | 0.40 | 0.35 | 0.43 | 0.00 | - | 1 | 128 | 21.39% |
| ABT250117C00155000 | 2023-09-29 10:54AM EDT | 155.00 | 0.30 | 0.14 | 0.34 | -0.02 | -6.25% | 2 | 252 | 21.73% |
| ABT250117C00160000 | 2023-09-27 11:19AM EDT | 160.00 | 0.20 | 0.09 | 0.75 | 0.00 | - | 2 | 388 | 26.44% |
| ABT250117C00165000 | 2023-09-29 10:56AM EDT | 165.00 | 0.18 | 0.09 | 0.22 | +0.02 | +12.50% | 2 | 47 | 22.41% |
| ABT250117C00170000 | 2023-09-28 1:35PM EDT | 170.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 78 | 28.81% |
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 | 2023-09-29 2:48PM EDT | 50.00 | 0.54 | 0.46 | 0.55 | +0.04 | +8.00% | 28 | 409 | 34.84% |
| ABT250117P00055000 | 2023-09-27 3:58PM EDT | 55.00 | 0.80 | 0.54 | 1.15 | 0.00 | - | 1 | 84 | 36.04% |
| ABT250117P00060000 | 2023-09-27 2:12PM EDT | 60.00 | 1.25 | 1.09 | 1.20 | 0.00 | - | 1 | 218 | 31.79% |
| ABT250117P00065000 | 2023-09-25 3:23PM EDT | 65.00 | 1.44 | 1.48 | 1.65 | 0.00 | - | 2 | 94 | 30.12% |
| ABT250117P00070000 | 2023-09-28 12:30PM EDT | 70.00 | 2.05 | 2.09 | 2.19 | 0.00 | - | 6 | 291 | 28.33% |
| ABT250117P00075000 | 2023-09-27 1:09PM EDT | 75.00 | 3.00 | 2.80 | 2.94 | 0.00 | - | 1 | 738 | 26.84% |
| ABT250117P00080000 | 2023-09-28 2:24PM EDT | 80.00 | 3.60 | 3.70 | 3.85 | 0.00 | - | 1 | 647 | 25.27% |
| ABT250117P00085000 | 2023-09-28 11:23AM EDT | 85.00 | 4.80 | 4.85 | 5.00 | 0.00 | - | 6 | 603 | 23.77% |
| ABT250117P00090000 | 2023-09-26 10:13AM EDT | 90.00 | 6.05 | 6.15 | 6.45 | 0.00 | - | 75 | 1,194 | 22.34% |
| ABT250117P00095000 | 2023-09-27 3:23PM EDT | 95.00 | 7.75 | 7.90 | 8.25 | -0.65 | -7.74% | 1 | 910 | 20.97% |
| ABT250117P00100000 | 2023-09-28 2:40PM EDT | 100.00 | 9.80 | 10.15 | 10.40 | 0.00 | - | 6 | 989 | 19.52% |
| ABT250117P00105000 | 2023-09-27 11:06AM EDT | 105.00 | 13.05 | 12.65 | 13.00 | 0.00 | - | 10 | 326 | 18.09% |
| ABT250117P00110000 | 2023-09-27 3:54PM EDT | 110.00 | 16.52 | 15.75 | 16.25 | 0.00 | - | 156 | 469 | 17.08% |
| ABT250117P00115000 | 2023-09-26 11:36AM EDT | 115.00 | 19.45 | 19.35 | 19.75 | 0.00 | - | 1 | 925 | 15.39% |
| ABT250117P00120000 | 2023-08-23 3:08PM EDT | 120.00 | 16.85 | 22.05 | 22.75 | 0.00 | - | 14 | 551 | 0.00% |
| ABT250117P00125000 | 2023-08-30 12:29PM EDT | 125.00 | 20.83 | 28.10 | 28.90 | 0.00 | - | 1 | 550 | 16.11% |
| ABT250117P00130000 | 2023-08-22 3:44PM EDT | 130.00 | 25.10 | 30.85 | 31.50 | 0.00 | - | 6 | 12 | 0.00% |
| ABT250117P00135000 | 2023-05-11 9:50AM EDT | 135.00 | 26.35 | 31.50 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 43.85 | 0.00 | - | 1 | 1 | 20.78% |
| 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% |
| ABT250117P00170000 | 2023-05-09 2:15PM EDT | 170.00 | 59.45 | 67.45 | 70.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
