Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,6781%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) BTC-EUR
25.902,46 +393,54 (+1,54%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00070000 | 2022-07-29 3:56PM EDT | 70.00 | 40.50 | 42.20 | 43.20 | 0.00 | - | - | 6 | 170.90% |
| ABT230616C00075000 | 2022-07-19 11:55AM EDT | 75.00 | 36.59 | 37.90 | 38.60 | 0.00 | - | - | 7 | 156.69% |
| ABT230616C00080000 | 2022-08-10 2:04PM EDT | 80.00 | 32.80 | 33.55 | 34.20 | +0.47 | +1.45% | - | 48 | 143.57% |
| ABT230616C00085000 | 2022-08-10 2:04PM EDT | 85.00 | 28.57 | 29.35 | 29.95 | +0.72 | +2.59% | - | 50 | 131.73% |
| ABT230616C00095000 | 2022-08-08 3:22PM EDT | 95.00 | 20.40 | 21.30 | 21.95 | 0.00 | - | - | 40 | 110.53% |
| ABT230616C00100000 | 2022-08-05 11:45AM EDT | 100.00 | 16.70 | 17.85 | 18.15 | 0.00 | - | - | 100 | 101.62% |
| ABT230616C00105000 | 2022-08-11 11:46AM EDT | 105.00 | 15.30 | 14.55 | 14.95 | +1.75 | +12.92% | 25 | 142 | 94.07% |
| ABT230616C00110000 | 2022-08-11 9:40AM EDT | 110.00 | 11.75 | 11.70 | 12.00 | +0.75 | +6.82% | 200 | 171 | 87.47% |
| ABT230616C00115000 | 2022-08-11 2:13PM EDT | 115.00 | 9.60 | 9.25 | 9.50 | +0.75 | +8.47% | 22 | 332 | 82.02% |
| ABT230616C00120000 | 2022-08-11 11:33AM EDT | 120.00 | 7.60 | 7.15 | 7.40 | +1.45 | +23.58% | 60 | 164 | 77.34% |
| ABT230616C00125000 | 2022-08-09 2:09PM EDT | 125.00 | 4.74 | 5.45 | 5.65 | 0.00 | - | 6 | 303 | 73.41% |
| ABT230616C00130000 | 2022-08-09 11:02AM EDT | 130.00 | 3.55 | 4.10 | 4.25 | 0.00 | - | 2 | 482 | 70.19% |
| ABT230616C00135000 | 2022-08-10 10:50AM EDT | 135.00 | 2.75 | 3.00 | 3.15 | -0.15 | -5.17% | 1 | 155 | 67.32% |
| ABT230616C00140000 | 2022-08-08 11:44AM EDT | 140.00 | 2.13 | 2.20 | 2.33 | 0.00 | - | 72 | 136 | 65.21% |
| ABT230616C00145000 | 2022-08-08 11:51AM EDT | 145.00 | 1.54 | 1.51 | 1.72 | 0.00 | - | 1 | 137 | 63.05% |
| ABT230616C00150000 | 2022-08-08 12:22PM EDT | 150.00 | 1.11 | 1.19 | 1.29 | 0.00 | - | 3 | 134 | 62.50% |
| ABT230616C00155000 | 2022-08-03 11:59AM EDT | 155.00 | 0.80 | 0.88 | 1.01 | 0.00 | - | 2 | 18 | 61.96% |
| ABT230616C00160000 | 2022-08-08 3:57PM EDT | 160.00 | 0.60 | 0.57 | 0.77 | 0.00 | - | 2 | 33 | 60.69% |
| ABT230616C00180000 | 2022-07-15 1:59PM EDT | 180.00 | 0.50 | 0.03 | 0.62 | 0.00 | - | - | 4 | 63.28% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00055000 | 2022-08-11 10:38AM EDT | 55.00 | 0.32 | 0.14 | 0.49 | -0.20 | -38.46% | 4 | 15 | 66.70% |
| ABT230616P00060000 | 2022-08-11 9:32AM EDT | 60.00 | 0.48 | 0.33 | 0.63 | -0.14 | -22.58% | 11 | 32 | 62.74% |
| ABT230616P00065000 | 2022-07-12 2:01PM EDT | 65.00 | 1.01 | 0.22 | 0.94 | 0.00 | - | - | 17 | 56.30% |
| ABT230616P00070000 | 2022-08-10 12:40PM EDT | 70.00 | 1.05 | 0.91 | 1.08 | -0.09 | -7.89% | 2 | 102 | 54.69% |
| ABT230616P00075000 | 2022-08-10 10:59AM EDT | 75.00 | 1.40 | 1.26 | 1.43 | -0.32 | -18.60% | 66 | 271 | 50.16% |
| ABT230616P00080000 | 2022-08-11 12:10PM EDT | 80.00 | 1.75 | 1.72 | 1.93 | -0.52 | -22.91% | 1 | 198 | 46.75% |
| ABT230616P00085000 | 2022-08-11 1:02PM EDT | 85.00 | 2.36 | 2.33 | 2.57 | -0.64 | -21.33% | 1 | 411 | 42.16% |
| ABT230616P00090000 | 2022-08-11 1:02PM EDT | 90.00 | 3.12 | 3.10 | 3.35 | -0.58 | -15.68% | 1 | 193 | 37.02% |
| ABT230616P00095000 | 2022-08-08 11:45AM EDT | 95.00 | 4.80 | 4.15 | 4.35 | 0.00 | - | 10 | 272 | 31.34% |
| ABT230616P00100000 | 2022-08-08 11:45AM EDT | 100.00 | 6.20 | 5.40 | 5.60 | 0.00 | - | 1,102 | 5,480 | 24.22% |
| ABT230616P00105000 | 2022-08-10 11:52AM EDT | 105.00 | 7.50 | 7.05 | 7.25 | -0.50 | -6.25% | 8 | 399 | 11.72% |
| ABT230616P00110000 | 2022-08-10 2:14PM EDT | 110.00 | 9.60 | 9.05 | 9.25 | -1.05 | -9.86% | 8 | 226 | 0.00% |
| ABT230616P00115000 | 2022-08-11 1:38PM EDT | 115.00 | 11.10 | 11.50 | 11.80 | -1.30 | -10.48% | 3 | 43 | 0.00% |
| ABT230616P00120000 | 2022-08-08 1:55PM EDT | 120.00 | 15.95 | 14.35 | 14.60 | 0.00 | - | 4 | 354 | 0.00% |
| ABT230616P00135000 | 2022-07-14 11:40AM EDT | 135.00 | 31.04 | 25.25 | 25.70 | 0.00 | - | - | 2 | 0.00% |
| ABT230616P00140000 | 2022-08-01 9:52AM EDT | 140.00 | 31.85 | 29.55 | 30.00 | 0.00 | - | - | 23 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
