Mercados españoles cerrados
S&P 500
4.207,27 -2,97 (-0,07%) Nasdaq
12.779,91 -74,89 (-0,58%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0325 +0,0023 (+0,23%) Petróleo Brent
99,32 +1,92 (+1,97%) BTC-EUR
23.511,69 +58,49 (+0,25%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220812C00100000 | 2022-07-27 2:52PM EDT | 100.00 | 10.27 | 8.90 | 12.25 | 0.00 | - | 2 | 1 | 75.00% |
| ABT220812C00101000 | 2022-08-11 2:15PM EDT | 101.00 | 10.18 | 8.45 | 10.70 | +1.64 | +19.20% | 2 | 2 | 68.95% |
| ABT220812C00102000 | 2022-08-11 2:29PM EDT | 102.00 | 9.10 | 7.25 | 9.45 | +0.98 | +12.07% | 1 | 2 | 120.61% |
| ABT220812C00105000 | 2022-08-03 12:34PM EDT | 105.00 | 5.10 | 4.45 | 6.75 | 0.00 | - | 1 | 4 | 103.91% |
| ABT220812C00106000 | 2022-08-10 10:32AM EDT | 106.00 | 3.64 | 4.00 | 5.85 | 0.00 | - | 2 | 6 | 59.08% |
| ABT220812C00107000 | 2022-08-11 9:43AM EDT | 107.00 | 4.02 | 2.55 | 4.70 | +1.08 | +36.73% | 1 | 25 | 80.66% |
| ABT220812C00108000 | 2022-08-11 11:29AM EDT | 108.00 | 3.96 | 2.39 | 2.81 | +2.19 | +123.73% | 10 | 164 | 36.13% |
| ABT220812C00109000 | 2022-08-11 2:15PM EDT | 109.00 | 2.29 | 1.46 | 1.75 | +0.79 | +52.67% | 15 | 268 | 24.41% |
| ABT220812C00110000 | 2022-08-11 3:57PM EDT | 110.00 | 0.82 | 0.69 | 0.89 | +0.06 | +7.89% | 71 | 478 | 18.85% |
| ABT220812C00111000 | 2022-08-11 3:39PM EDT | 111.00 | 0.31 | 0.20 | 0.58 | -0.09 | -22.50% | 213 | 669 | 24.76% |
| ABT220812C00112000 | 2022-08-11 3:57PM EDT | 112.00 | 0.12 | 0.08 | 0.16 | -0.03 | -20.00% | 32 | 470 | 20.02% |
| ABT220812C00113000 | 2022-08-11 2:29PM EDT | 113.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 66 | 155 | 24.22% |
| ABT220812C00114000 | 2022-08-11 1:32PM EDT | 114.00 | 0.06 | 0.03 | 0.14 | +0.01 | +20.00% | 58 | 54 | 33.69% |
| ABT220812C00115000 | 2022-08-11 2:17PM EDT | 115.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 63 | 408 | 34.18% |
| ABT220812C00116000 | 2022-08-11 3:22PM EDT | 116.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 71 | 215 | 38.67% |
| ABT220812C00117000 | 2022-08-11 2:22PM EDT | 117.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 12 | 84 | 51.76% |
| ABT220812C00118000 | 2022-08-05 3:17PM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 45 | 55 | 44.14% |
| ABT220812C00119000 | 2022-08-11 10:02AM EDT | 119.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 134 | 48.83% |
| ABT220812C00120000 | 2022-08-01 1:54PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 51.95% |
| ABT220812C00121000 | 2022-07-27 11:26AM EDT | 121.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 316 | 63.48% |
| ABT220812C00122000 | 2022-07-11 3:56PM EDT | 122.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 2 | 75.00% |
| ABT220812C00150000 | 2022-08-08 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 208.20% |
| ABT220812C00155000 | 2022-08-08 9:32AM EDT | 155.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 110 | 192.97% |
| ABT220812C00160000 | 2022-08-08 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 53 | 207.81% |
Ventaspara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220812P00070000 | 2022-07-18 12:49PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 206.25% |
| ABT220812P00075000 | 2022-07-21 2:10PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,138 | 175.00% |
| ABT220812P00094000 | 2022-08-03 2:06PM EDT | 94.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 106.64% |
| ABT220812P00095000 | 2022-08-04 10:13AM EDT | 95.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 12 | 12 | 100.78% |
| ABT220812P00096000 | 2022-08-09 11:35AM EDT | 96.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 94.53% |
| ABT220812P00097000 | 2022-08-09 2:24PM EDT | 97.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 25 | 88.67% |
| ABT220812P00098000 | 2022-08-05 11:56AM EDT | 98.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 88.67% |
| ABT220812P00099000 | 2022-08-08 2:33PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 71 | 62.50% |
| ABT220812P00100000 | 2022-08-11 12:09PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 3 | 40 | 70.70% |
| ABT220812P00101000 | 2022-08-05 12:58PM EDT | 101.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 64.84% |
| ABT220812P00102000 | 2022-08-11 1:43PM EDT | 102.00 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 11 | 216 | 57.03% |
| ABT220812P00103000 | 2022-08-09 10:00AM EDT | 103.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 6 | 34 | 57.62% |
| ABT220812P00104000 | 2022-08-09 2:26PM EDT | 104.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 31 | 55 | 54.88% |
| ABT220812P00105000 | 2022-08-11 12:37PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 89 | 35.94% |
| ABT220812P00106000 | 2022-08-11 3:33PM EDT | 106.00 | 0.02 | 0.02 | 0.17 | -0.03 | -60.00% | 18 | 63 | 44.04% |
| ABT220812P00107000 | 2022-08-11 3:51PM EDT | 107.00 | 0.05 | 0.02 | 0.11 | -0.03 | -37.50% | 17 | 598 | 32.42% |
| ABT220812P00108000 | 2022-08-11 3:23PM EDT | 108.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 43 | 160 | 21.49% |
| ABT220812P00109000 | 2022-08-11 3:29PM EDT | 109.00 | 0.11 | 0.06 | 0.12 | -0.21 | -65.62% | 6 | 574 | 18.16% |
| ABT220812P00110000 | 2022-08-11 3:48PM EDT | 110.00 | 0.31 | 0.23 | 0.38 | -0.30 | -49.18% | 529 | 1,251 | 18.21% |
| ABT220812P00111000 | 2022-08-11 3:13PM EDT | 111.00 | 0.75 | 0.42 | 1.02 | -0.52 | -40.94% | 800 | 30 | 22.56% |
| ABT220812P00112000 | 2022-08-11 2:32PM EDT | 112.00 | 1.20 | 1.36 | 1.74 | -0.66 | -35.48% | 38 | 7 | 23.05% |
| ABT220812P00113000 | 2022-08-02 12:00PM EDT | 113.00 | 3.25 | 0.65 | 3.65 | 0.00 | - | - | 1 | 65.72% |
| ABT220812P00115000 | 2022-07-28 2:00PM EDT | 115.00 | 4.45 | 3.95 | 5.70 | 0.00 | - | - | 1 | 50.98% |
| ABT220812P00117000 | 2022-08-02 1:52PM EDT | 117.00 | 7.27 | 5.00 | 7.95 | 0.00 | - | 2 | 0 | 114.75% |
| ABT220812P00118000 | 2022-07-20 3:18PM EDT | 118.00 | 9.88 | 6.25 | 9.00 | 0.00 | - | - | 1 | 56.25% |
| ABT220812P00120000 | 2022-07-14 2:49PM EDT | 120.00 | 14.38 | 7.80 | 11.10 | 0.00 | - | - | 0 | 145.90% |
© 2022 Yahoo. Todos los derechos reservados.
