Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,95-0,28 (-0,27%)
Al cierre: 04:00PM EDT
103,72 -0,23 (-0,22%)
Después del cierre: 04:42PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250620C000550002024-05-02 9:33AM EDT55.0053.0048.1051.450.00--753.10%
ABT250620C000700002024-05-07 9:36AM EDT70.0039.1735.8537.750.00-1442.71%
ABT250620C000750002024-05-06 12:07PM EDT75.0033.8931.5034.200.00-1342.94%
ABT250620C000800002024-03-21 11:00AM EDT80.0035.8030.4033.150.00--150.20%
ABT250620C000850002024-05-20 11:51AM EDT85.0023.2723.4023.850.00-1331.12%
ABT250620C000900002024-05-16 11:57AM EDT90.0020.8119.5020.800.00-7931.61%
ABT250620C000950002024-05-22 3:04PM EDT95.0017.1815.7017.200.00-110329.77%
ABT250620C001000002024-05-21 10:23AM EDT100.0012.5512.6513.000.00-24625.92%
ABT250620C001050002024-05-21 10:32AM EDT105.009.509.2510.150.00-125224.72%
ABT250620C001100002024-05-23 2:00PM EDT110.007.906.658.350.00-117025.17%
ABT250620C001150002024-05-22 2:44PM EDT115.006.005.356.450.00-146924.60%
ABT250620C001200002024-05-24 9:43AM EDT120.004.003.754.60+0.22+5.82%233523.34%
ABT250620C001250002024-05-23 9:30AM EDT125.002.562.252.760.00-114921.05%
ABT250620C001300002024-05-22 11:06AM EDT130.001.901.641.900.00-33820.64%
ABT250620C001350002024-05-23 1:33PM EDT135.001.260.991.430.00-10914620.94%
ABT250620C001400002024-05-23 2:31PM EDT140.000.800.641.160.00-14521.63%
ABT250620C001450002024-05-14 10:21AM EDT145.000.600.002.290.00-1428.26%
ABT250620C001500002024-05-06 12:01PM EDT150.000.530.002.480.00-2230.83%
ABT250620C001550002024-05-08 10:29AM EDT155.000.300.002.370.00--532.17%
ABT250620C001600002024-05-06 11:57AM EDT160.000.240.002.310.00-2133.58%
ABT250620C001650002024-05-06 12:00PM EDT165.000.150.002.270.00-2134.99%
ABT250620C001700002024-04-17 3:03PM EDT170.000.130.001.400.00--132.34%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT250620P000550002024-05-06 1:54PM EDT55.000.220.002.290.00--151.76%
ABT250620P000600002024-05-06 11:46AM EDT60.000.490.002.420.00--046.79%
ABT250620P000650002024-05-06 11:55AM EDT65.000.700.002.540.00-2242.05%
ABT250620P000700002024-05-16 9:33AM EDT70.000.620.592.140.00-22334.95%
ABT250620P000750002024-05-20 2:34PM EDT75.001.040.921.350.00-93826.28%
ABT250620P000800002024-05-21 3:52PM EDT80.001.300.621.580.00-1236823.42%
ABT250620P000850002024-05-24 3:10PM EDT85.002.101.962.22+0.20+10.53%221022.01%
ABT250620P000900002024-05-23 11:53AM EDT90.002.782.863.100.00-1516220.69%
ABT250620P000950002024-05-23 2:44PM EDT95.004.253.156.20+0.10+2.41%142824.49%
ABT250620P001000002024-05-08 10:09AM EDT100.006.004.855.800.00-149918.07%
ABT250620P001050002024-05-21 1:25PM EDT105.008.217.057.800.00-521216.83%
ABT250620P001100002024-04-24 1:15PM EDT110.009.579.9011.150.00-1717.55%
ABT250620P001150002024-05-06 1:50PM EDT115.0012.6212.2514.350.00-874816.78%
ABT250620P001200002024-05-21 12:45PM EDT120.0017.7315.7517.350.00-12013.76%