Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,06-0,94 (-0,90%)
A partir del 12:05PM EST. Mercado abierto.
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
ABT250117C000500002022-10-19 11:07AM EST50.0050.4054.7557.250.00--345.58%
ABT250117C000600002022-10-31 12:05PM EST60.0043.6547.1048.650.00--241.38%
ABT250117C000700002022-11-18 12:52PM EST70.0040.0039.4540.950.00-11339.09%
ABT250117C000800002022-11-28 10:25AM EST80.0034.6032.1533.750.00-1136.76%
ABT250117C000850002022-11-01 9:18AM EST85.0026.8028.8029.950.00-1234.77%
ABT250117C000900002022-11-29 11:22AM EST90.0026.5025.6026.950.00-15334.15%
ABT250117C000950002022-11-10 9:36AM EST95.0022.6522.6523.700.00-1932.75%
ABT250117C001000002022-11-25 9:31AM EST100.0022.0019.8520.700.00-16331.52%
ABT250117C001050002022-11-25 10:39AM EST105.0019.6817.3018.200.00-22030.87%
ABT250117C001100002022-11-21 1:34PM EST110.0015.4114.9516.300.00-209430.89%
ABT250117C001150002022-11-04 2:31PM EST115.0011.0512.8513.800.00-32929.62%
ABT250117C001200002022-11-25 10:39AM EST120.0013.2311.0012.100.00-210429.37%
ABT250117C001250002022-11-17 11:12AM EST125.009.009.3010.400.00-551828.83%
ABT250117C001300002022-11-16 12:10PM EST130.008.227.858.700.00-6713928.00%
ABT250117C001350002022-11-28 11:09AM EST135.007.306.557.400.00-1527.58%
ABT250117C001400002022-11-30 10:09AM EST140.005.855.456.40+0.15+2.63%21127.45%
ABT250117C001450002022-11-18 10:31AM EST145.004.804.505.300.00-32026.87%
ABT250117C001500002022-11-09 10:20AM EST150.003.953.704.550.00-73126.75%
ABT250117C001550002022-11-18 10:23AM EST155.003.352.743.850.00-610926.53%
ABT250117C001600002022-11-23 10:40AM EST160.002.922.273.300.00-211526.45%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250117P000500002022-11-29 1:53PM EST50.000.980.591.330.00-22535.68%
ABT250117P000550002022-11-29 1:56PM EST55.001.291.111.520.00-22832.81%
ABT250117P000600002022-11-08 3:12PM EST60.002.201.552.000.00-2431.41%
ABT250117P000650002022-11-03 10:54AM EST65.003.302.022.610.00-1330.16%
ABT250117P000700002022-11-25 11:22AM EST70.002.682.603.100.00-42528.18%
ABT250117P000750002022-11-23 3:35PM EST75.003.653.603.850.00-1626.79%
ABT250117P000800002022-11-29 12:24PM EST80.004.704.504.950.00-232425.96%
ABT250117P000850002022-11-14 12:00PM EST85.006.405.756.350.00-32525.35%
ABT250117P000900002022-11-25 9:45AM EST90.006.697.107.550.00-12823.90%
ABT250117P000950002022-11-23 10:03AM EST95.008.488.209.400.00-512923.31%
ABT250117P001000002022-11-17 10:29AM EST100.0011.5010.5511.200.00-327322.18%
ABT250117P001050002022-11-29 11:20AM EST105.0012.8212.6513.550.00-3221721.56%
ABT250117P001100002022-11-30 10:34AM EST110.0015.4014.7515.95-0.45-2.84%812720.55%
ABT250117P001150002022-11-22 11:50AM EST115.0018.2017.3018.350.00-75819.05%
ABT250117P001200002022-10-24 2:46PM EST120.0025.4419.3020.650.00--316.75%
ABT250117P001250002022-11-10 3:42PM EST125.0026.1524.0524.850.00-4042217.30%
ABT250117P001350002022-10-18 8:45AM EST135.0030.8033.4034.700.00--2520.57%
ABT250117P001400002022-10-18 9:37AM EST140.0034.8537.7539.100.00--2520.82%
ABT250117P001450002022-09-15 10:33AM EST145.0040.3543.7544.950.00--324.21%
ABT250117P001600002022-10-14 12:06PM EST160.0058.8054.5056.700.00--018.35%