Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-06-28 12:44PM EDT | 55.00 | 50.40 | 49.00 | 54.00 | 0.00 | - | 8 | 15 | 66.89% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 34.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| ABT250620C00075000 | 2024-06-10 10:14AM EDT | 75.00 | 36.50 | 29.55 | 30.20 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250620C00080000 | 2024-07-18 1:49PM EDT | 80.00 | 24.75 | 27.00 | 31.00 | 0.00 | - | 2 | 60 | 43.69% |
| ABT250620C00085000 | 2024-07-19 3:24PM EDT | 85.00 | 21.90 | 23.00 | 27.00 | 0.00 | - | 2 | 20 | 41.19% |
| ABT250620C00090000 | 2024-07-24 11:11AM EDT | 90.00 | 20.05 | 19.10 | 23.00 | 0.00 | - | 1 | 24 | 38.32% |
| ABT250620C00095000 | 2024-07-24 12:27PM EDT | 95.00 | 17.80 | 15.40 | 19.50 | 0.00 | - | 16 | 181 | 36.48% |
| ABT250620C00097500 | 2024-07-16 12:01PM EDT | 97.50 | 13.35 | 14.85 | 17.50 | 0.00 | - | 1 | 10 | 34.67% |
| ABT250620C00100000 | 2024-07-25 10:17AM EDT | 100.00 | 16.20 | 13.35 | 15.95 | 0.00 | - | 1 | 101 | 33.96% |
| ABT250620C00105000 | 2024-07-26 10:31AM EDT | 105.00 | 11.80 | 9.30 | 12.90 | -1.00 | -7.81% | 2 | 766 | 32.16% |
| ABT250620C00110000 | 2024-07-26 2:16PM EDT | 110.00 | 8.40 | 7.10 | 9.15 | -1.60 | -16.00% | 6 | 376 | 27.93% |
| ABT250620C00115000 | 2024-07-25 3:29PM EDT | 115.00 | 6.70 | 5.95 | 8.40 | 0.00 | - | 2 | 543 | 30.49% |
| ABT250620C00120000 | 2024-07-25 12:45PM EDT | 120.00 | 5.00 | 2.28 | 5.10 | 0.00 | - | 5 | 467 | 25.68% |
| ABT250620C00125000 | 2024-07-26 12:47PM EDT | 125.00 | 3.23 | 2.82 | 3.25 | -0.44 | -11.99% | 11 | 327 | 23.54% |
| ABT250620C00130000 | 2024-07-24 3:50PM EDT | 130.00 | 2.50 | 0.82 | 2.30 | 0.00 | - | 9 | 66 | 23.13% |
| ABT250620C00135000 | 2024-06-06 3:01PM EDT | 135.00 | 1.15 | 1.00 | 1.40 | 0.00 | - | 1 | 157 | 21.90% |
| ABT250620C00140000 | 2024-07-24 3:32PM EDT | 140.00 | 1.15 | 0.78 | 1.19 | 0.00 | - | 3 | 75 | 22.99% |
| ABT250620C00145000 | 2024-05-14 10:21AM EDT | 145.00 | 0.60 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 22.40% |
| ABT250620C00150000 | 2024-07-24 12:17PM EDT | 150.00 | 0.51 | 0.00 | 1.71 | 0.00 | - | 3 | 12 | 29.44% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 2.36 | 0.00 | - | 4 | 0 | 34.22% |
| ABT250620C00160000 | 2024-05-06 11:57AM EDT | 160.00 | 0.24 | 0.00 | 2.29 | 0.00 | - | 2 | 1 | 35.74% |
| ABT250620C00165000 | 2024-06-07 1:21PM EDT | 165.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 2 | 1 | 26.70% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | - | 1 | 34.56% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-05-06 1:54PM EDT | 55.00 | 0.22 | 0.21 | 2.34 | 0.00 | - | - | 1 | 57.52% |
| ABT250620P00060000 | 2024-05-06 11:46AM EDT | 60.00 | 0.49 | 0.33 | 2.46 | 0.00 | - | - | 0 | 52.03% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 47.10% |
| ABT250620P00070000 | 2024-07-19 9:36AM EDT | 70.00 | 0.65 | 0.45 | 0.98 | 0.00 | - | 1 | 47 | 31.20% |
| ABT250620P00075000 | 2024-07-24 3:44PM EDT | 75.00 | 0.86 | 0.76 | 1.45 | 0.00 | - | 90 | 168 | 30.02% |
| ABT250620P00080000 | 2024-07-25 9:40AM EDT | 80.00 | 1.10 | 1.26 | 1.91 | 0.00 | - | 74 | 1,305 | 28.00% |
| ABT250620P00085000 | 2024-07-24 3:40PM EDT | 85.00 | 1.78 | 0.61 | 3.35 | 0.00 | - | 126 | 221 | 29.35% |
| ABT250620P00090000 | 2024-07-24 3:40PM EDT | 90.00 | 2.55 | 1.81 | 4.95 | 0.00 | - | 106 | 252 | 29.66% |
| ABT250620P00095000 | 2024-07-25 2:02PM EDT | 95.00 | 3.65 | 3.95 | 5.35 | 0.00 | - | 4 | 499 | 25.41% |
| ABT250620P00097500 | 2024-07-25 10:33AM EDT | 97.50 | 4.20 | 2.55 | 6.00 | 0.00 | - | 1 | 48 | 24.43% |
| ABT250620P00100000 | 2024-07-23 10:48AM EDT | 100.00 | 5.80 | 5.30 | 5.80 | 0.00 | - | 2 | 780 | 21.00% |
| ABT250620P00105000 | 2024-07-24 10:14AM EDT | 105.00 | 7.40 | 6.75 | 9.80 | 0.00 | - | 1 | 476 | 24.95% |
| ABT250620P00110000 | 2024-07-24 3:39PM EDT | 110.00 | 9.22 | 8.55 | 12.45 | 0.00 | - | 1 | 826 | 24.29% |
| ABT250620P00115000 | 2024-06-10 11:00AM EDT | 115.00 | 11.25 | 14.30 | 15.20 | 0.00 | - | 5 | 48 | 22.91% |
| ABT250620P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 18.35 | 18.35 | 21.95 | 0.00 | - | 1 | 20 | 31.28% |
| ABT250620P00130000 | 2024-06-18 2:13PM EDT | 130.00 | 26.39 | 28.05 | 32.25 | 0.00 | - | 8 | 9 | 38.69% |
| ABT250620P00140000 | 2024-07-17 2:42PM EDT | 140.00 | 35.00 | 32.50 | 37.50 | 0.00 | - | - | 1 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.