Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,49+0,22 (+0,20%)
Al cierre: 04:03PM EDT
111,50 +1,01 (+0,91%)
Después del cierre: 05:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT220812C001000002022-07-27 2:52PM EDT100.0010.278.9012.250.00-2175.00%
ABT220812C001010002022-08-11 2:15PM EDT101.0010.188.4510.70+1.64+19.20%2268.95%
ABT220812C001020002022-08-11 2:29PM EDT102.009.107.259.45+0.98+12.07%12120.61%
ABT220812C001050002022-08-03 12:34PM EDT105.005.104.456.750.00-14103.91%
ABT220812C001060002022-08-10 10:32AM EDT106.003.644.005.850.00-2659.08%
ABT220812C001070002022-08-11 9:43AM EDT107.004.022.554.70+1.08+36.73%12580.66%
ABT220812C001080002022-08-11 11:29AM EDT108.003.962.392.81+2.19+123.73%1016436.13%
ABT220812C001090002022-08-11 2:15PM EDT109.002.291.461.75+0.79+52.67%1526824.41%
ABT220812C001100002022-08-11 3:57PM EDT110.000.820.690.89+0.06+7.89%7147818.85%
ABT220812C001110002022-08-11 3:39PM EDT111.000.310.200.58-0.09-22.50%21366924.76%
ABT220812C001120002022-08-11 3:57PM EDT112.000.120.080.16-0.03-20.00%3247020.02%
ABT220812C001130002022-08-11 2:29PM EDT113.000.080.010.10+0.03+60.00%6615524.22%
ABT220812C001140002022-08-11 1:32PM EDT114.000.060.030.14+0.01+20.00%585433.69%
ABT220812C001150002022-08-11 2:17PM EDT115.000.030.030.07-0.02-40.00%6340834.18%
ABT220812C001160002022-08-11 3:22PM EDT116.000.020.020.060.00-7121538.67%
ABT220812C001170002022-08-11 2:22PM EDT117.000.020.000.13+0.01+100.00%128451.76%
ABT220812C001180002022-08-05 3:17PM EDT118.000.020.000.030.00-455544.14%
ABT220812C001190002022-08-11 10:02AM EDT119.000.030.000.03+0.02+200.00%113448.83%
ABT220812C001200002022-08-01 1:54PM EDT120.000.040.000.050.00-22051.95%
ABT220812C001210002022-07-27 11:26AM EDT121.000.060.000.110.00-131663.48%
ABT220812C001220002022-07-11 3:56PM EDT122.000.220.000.190.00--275.00%
ABT220812C001500002022-08-08 9:38AM EDT150.000.010.000.350.00-12208.20%
ABT220812C001550002022-08-08 9:32AM EDT155.000.010.000.110.00-100110192.97%
ABT220812C001600002022-08-08 9:32AM EDT160.000.010.000.110.00-1753207.81%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT220812P000700002022-07-18 12:49PM EDT70.000.020.000.010.00-21206.25%
ABT220812P000750002022-07-21 2:10PM EDT75.000.020.000.010.00-91,138175.00%
ABT220812P000940002022-08-03 2:06PM EDT94.000.020.000.120.00-113106.64%
ABT220812P000950002022-08-04 10:13AM EDT95.000.050.000.120.00-1212100.78%
ABT220812P000960002022-08-09 11:35AM EDT96.000.050.000.120.00-3494.53%
ABT220812P000970002022-08-09 2:24PM EDT97.000.030.000.120.00-12588.67%
ABT220812P000980002022-08-05 11:56AM EDT98.000.060.000.180.00-1388.67%
ABT220812P000990002022-08-08 2:33PM EDT99.000.020.000.030.00-677162.50%
ABT220812P001000002022-08-11 12:09PM EDT100.000.010.000.12-0.02-66.67%34070.70%
ABT220812P001010002022-08-05 12:58PM EDT101.000.100.000.120.00-1764.84%
ABT220812P001020002022-08-11 1:43PM EDT102.000.010.000.10-0.11-91.67%1121657.03%
ABT220812P001030002022-08-09 10:00AM EDT103.000.130.010.180.00-63457.62%
ABT220812P001040002022-08-09 2:26PM EDT104.000.180.000.130.00-315554.88%
ABT220812P001050002022-08-11 12:37PM EDT105.000.020.020.03-0.02-50.00%28935.94%
ABT220812P001060002022-08-11 3:33PM EDT106.000.020.020.17-0.03-60.00%186344.04%
ABT220812P001070002022-08-11 3:51PM EDT107.000.050.020.11-0.03-37.50%1759832.42%
ABT220812P001080002022-08-11 3:23PM EDT108.000.040.030.06-0.10-71.43%4316021.49%
ABT220812P001090002022-08-11 3:29PM EDT109.000.110.060.12-0.21-65.62%657418.16%
ABT220812P001100002022-08-11 3:48PM EDT110.000.310.230.38-0.30-49.18%5291,25118.21%
ABT220812P001110002022-08-11 3:13PM EDT111.000.750.421.02-0.52-40.94%8003022.56%
ABT220812P001120002022-08-11 2:32PM EDT112.001.201.361.74-0.66-35.48%38723.05%
ABT220812P001130002022-08-02 12:00PM EDT113.003.250.653.650.00--165.72%
ABT220812P001150002022-07-28 2:00PM EDT115.004.453.955.700.00--150.98%
ABT220812P001170002022-08-02 1:52PM EDT117.007.275.007.950.00-20114.75%
ABT220812P001180002022-07-20 3:18PM EDT118.009.886.259.000.00--156.25%
ABT220812P001200002022-07-14 2:49PM EDT120.0014.387.8011.100.00--0145.90%