Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.844,27 -1.274,75 (-2,12%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00070000 | 2024-03-21 1:14PM EDT | 70.00 | 44.82 | 39.10 | 43.00 | 0.00 | - | - | 1 | 49.96% |
| ABT250620C00075000 | 2024-04-15 10:49AM EDT | 75.00 | 39.25 | 35.05 | 37.60 | 0.00 | - | - | 2 | 42.98% |
| ABT250620C00080000 | 2024-03-21 11:00AM EDT | 80.00 | 35.80 | 30.40 | 33.15 | 0.00 | - | - | 1 | 39.67% |
| ABT250620C00085000 | 2024-04-17 11:10AM EDT | 85.00 | 26.95 | 25.75 | 28.35 | 0.00 | - | - | 4 | 35.21% |
| ABT250620C00090000 | 2024-04-15 12:40PM EDT | 90.00 | 26.50 | 21.95 | 26.10 | 0.00 | - | - | 2 | 37.75% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 95.00 | 19.00 | 18.30 | 22.60 | 0.00 | - | 1 | 4 | 36.11% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 100.00 | 15.10 | 15.55 | 17.25 | 0.00 | - | 1 | 18 | 29.72% |
| ABT250620C00105000 | 2024-04-24 10:00AM EDT | 105.00 | 12.00 | 11.80 | 16.00 | 0.00 | - | 2 | 369 | 32.48% |
| ABT250620C00110000 | 2024-04-26 12:11PM EDT | 110.00 | 10.75 | 9.75 | 11.25 | -0.45 | -4.02% | 1 | 161 | 26.82% |
| ABT250620C00115000 | 2024-04-26 1:15PM EDT | 115.00 | 8.35 | 7.35 | 8.65 | -0.19 | -2.22% | 52 | 98 | 25.32% |
| ABT250620C00120000 | 2024-04-26 1:35PM EDT | 120.00 | 6.35 | 6.30 | 6.55 | +0.25 | +4.10% | 5 | 318 | 24.21% |
| ABT250620C00125000 | 2024-04-25 2:39PM EDT | 125.00 | 4.35 | 4.60 | 4.90 | 0.00 | - | 19 | 154 | 23.42% |
| ABT250620C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 3.30 | 3.30 | 3.55 | -0.45 | -12.00% | 1 | 35 | 22.63% |
| ABT250620C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 2.20 | 2.29 | 2.70 | 0.00 | - | 99 | 37 | 22.53% |
| ABT250620C00140000 | 2024-04-25 10:55AM EDT | 140.00 | 1.49 | 1.51 | 1.99 | 0.00 | - | 1 | 29 | 22.28% |
| ABT250620C00145000 | 2024-04-04 2:57PM EDT | 145.00 | 1.60 | 0.99 | 2.31 | 0.00 | - | 2 | 4 | 25.31% |
| ABT250620C00150000 | 2024-04-03 3:22PM EDT | 150.00 | 1.22 | 0.60 | 0.83 | 0.00 | - | 1 | 1 | 20.73% |
| ABT250620C00160000 | 2024-04-17 2:57PM EDT | 160.00 | 0.35 | 0.23 | 0.44 | 0.00 | - | - | 0 | 20.83% |
| ABT250620C00165000 | 2024-04-17 2:59PM EDT | 165.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | - | 0 | 39.36% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | - | 1 | 25.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00065000 | 2024-04-19 3:58PM EDT | 65.00 | 0.70 | 0.00 | 1.52 | 0.00 | - | 2 | 2 | 36.54% |
| ABT250620P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 1.08 | 0.77 | 0.97 | 0.00 | - | 7 | 14 | 28.61% |
| ABT250620P00075000 | 2024-04-24 9:34AM EDT | 75.00 | 1.25 | 1.10 | 1.32 | 0.00 | - | 1 | 17 | 26.99% |
| ABT250620P00080000 | 2024-04-17 11:29AM EDT | 80.00 | 2.07 | 1.57 | 2.13 | 0.00 | - | 10 | 138 | 26.98% |
| ABT250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 2.60 | 2.11 | 2.46 | 0.00 | - | 1 | 24 | 24.23% |
| ABT250620P00090000 | 2024-04-22 3:16PM EDT | 90.00 | 3.20 | 2.95 | 3.25 | 0.00 | - | 1 | 45 | 22.76% |
| ABT250620P00095000 | 2024-04-25 12:20PM EDT | 95.00 | 4.45 | 4.05 | 4.25 | 0.00 | - | 195 | 395 | 21.28% |
| ABT250620P00100000 | 2024-04-26 11:55AM EDT | 100.00 | 5.60 | 5.30 | 5.60 | -0.20 | -3.45% | 39 | 161 | 20.01% |
| ABT250620P00105000 | 2024-04-23 3:52PM EDT | 105.00 | 7.25 | 7.00 | 7.25 | 0.00 | - | 1 | 206 | 18.63% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 9.57 | 9.00 | 10.10 | 0.00 | - | 1 | 7 | 18.98% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 115.00 | 12.18 | 11.55 | 13.50 | 0.00 | - | 4 | 124 | 19.57% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 120.00 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 20.75% |
© 2024 Yahoo. Todos los derechos reservados.