Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,82+0,90 (+0,84%)
A partir del 03:48PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221209C000890002022-12-07 11:28AM EST89.0015.4518.9019.200.00-12221.09%
ABT221209C000920002022-12-02 12:28PM EST92.0015.5516.0516.200.00-2010201.56%
ABT221209C000950002022-11-11 1:33PM EST95.0010.3013.0013.200.00-11165.43%
ABT221209C000960002022-11-30 11:35AM EST96.008.3011.9012.200.00-17147.66%
ABT221209C000970002022-11-30 11:35AM EST97.007.3111.0011.200.00-17143.95%
ABT221209C000980002022-12-05 1:05PM EST98.007.4010.0010.250.00-18135.94%
ABT221209C001000002022-12-09 1:06PM EST100.007.808.058.20+1.10+16.42%121113.87%
ABT221209C001010002022-12-05 10:52AM EST101.005.456.957.200.00-10897.66%
ABT221209C001020002022-12-09 12:59PM EST102.006.086.056.15+2.95+94.25%108489.06%
ABT221209C001030002022-12-08 1:40PM EST103.003.434.955.200.00-118875.59%
ABT221209C001040002022-12-09 2:58PM EST104.004.074.054.25+2.12+108.72%611469.73%
ABT221209C001050002022-12-09 2:52PM EST105.003.043.053.20+1.32+76.74%1219055.66%
ABT221209C001060002022-12-09 1:38PM EST106.002.001.992.18+1.02+104.08%8131745.80%
ABT221209C001070002022-12-09 3:28PM EST107.001.160.991.18+0.69+146.81%12421330.96%
ABT221209C001080002022-12-09 3:31PM EST108.000.170.120.21-0.03-15.00%17039612.89%
ABT221209C001090002022-12-09 2:32PM EST109.000.030.000.04-0.02-40.00%30736615.82%
ABT221209C001100002022-12-09 11:12AM EST110.000.010.000.02-0.04-80.00%1024521.88%
ABT221209C001110002022-12-09 2:34PM EST111.000.010.000.03-0.04-80.00%1216532.03%
ABT221209C001120002022-12-09 1:44PM EST112.000.010.000.03-0.04-80.00%212239.84%
ABT221209C001130002022-12-09 10:10AM EST113.000.010.000.03-0.02-66.67%95047.27%
ABT221209C001140002022-12-09 12:13PM EST114.000.010.000.03-0.05-83.33%19054.30%
ABT221209C001150002022-12-09 9:31AM EST115.000.010.000.01-0.01-50.00%112953.13%
ABT221209C001200002022-11-30 9:41AM EST120.000.050.000.030.00--285.94%
ABT221209C001210002022-12-05 11:16AM EST121.000.010.000.030.00-133892.19%
ABT221209C001220002022-11-29 10:04AM EST122.000.050.000.030.00--196.88%
ABT221209C001230002022-12-08 9:54AM EST123.000.010.000.030.00-458472103.13%
ABT221209C001250002022-12-08 9:49AM EST125.000.010.000.030.00-90180114.06%
ABT221209C001400002022-11-23 12:03PM EST140.000.140.000.410.00--1266.80%
ABT221209C001450002022-11-25 10:55AM EST145.000.020.000.050.00-12834221.88%
ABT221209C001500002022-11-28 1:08PM EST150.000.020.000.030.00-12231.25%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT221209P000600002022-12-06 10:23AM EST60.000.030.000.320.00-10541.41%
ABT221209P000650002022-11-03 10:18AM EST65.000.030.000.010.00-11325.00%
ABT221209P000800002022-11-25 10:15AM EST80.000.030.000.030.00-105233218.75%
ABT221209P000850002022-12-08 9:54AM EST85.000.010.000.050.00-34456189.06%
ABT221209P000860002022-11-23 11:18AM EST86.000.020.000.180.00-5282214.84%
ABT221209P000880002022-12-05 10:59AM EST88.000.010.000.180.00-227196.09%
ABT221209P000890002022-12-05 11:52AM EST89.000.010.000.030.00-823146.88%
ABT221209P000900002022-12-05 10:58AM EST90.000.010.000.030.00-23139.06%
ABT221209P000920002022-12-07 10:59AM EST92.000.020.000.030.00-145123.44%
ABT221209P000930002022-12-06 9:48AM EST93.000.080.000.030.00-630115.63%
ABT221209P000940002022-12-05 9:54AM EST94.000.030.000.030.00-2528109.38%
ABT221209P000950002022-12-05 3:25PM EST95.000.030.000.530.00-81130163.28%
ABT221209P000960002022-12-05 3:26PM EST96.000.040.000.030.00-101193.75%
ABT221209P000970002022-12-06 11:44AM EST97.000.050.000.030.00-11385.94%
ABT221209P000980002022-12-05 10:09AM EST98.000.040.000.550.00-4561132.42%
ABT221209P000990002022-12-09 2:23PM EST99.000.030.000.03-0.29-90.62%21271.88%
ABT221209P001000002022-12-06 2:54PM EST100.000.130.000.110.00-20521778.13%
ABT221209P001010002022-12-08 3:22PM EST101.000.010.000.030.00-28956.25%
ABT221209P001020002022-12-08 3:50PM EST102.000.010.000.02-0.01-50.00%113951.56%
ABT221209P001030002022-12-09 10:33AM EST103.000.010.000.03-0.04-80.00%34846.48%
ABT221209P001040002022-12-08 12:13PM EST104.000.070.000.010.00-2529832.03%
ABT221209P001050002022-12-09 3:24PM EST105.000.010.000.02-0.08-88.89%3047627.34%
ABT221209P001060002022-12-09 2:20PM EST106.000.060.000.01-0.18-75.00%4818817.19%
ABT221209P001070002022-12-09 2:38PM EST107.000.030.000.03-1.49-98.03%2122411.33%
ABT221209P001080002022-12-09 3:30PM EST108.000.030.010.08-1.09-97.32%1,0331,2330.00%
ABT221209P001090002022-12-09 12:48PM EST109.000.980.721.01-3.42-77.73%480.00%
ABT221209P001100002022-12-08 3:17PM EST110.003.401.761.990.00-24280.00%
ABT221209P001120002022-12-08 9:54AM EST112.007.003.804.000.00-140.00%
ABT221209P001130002022-12-08 10:25AM EST113.007.004.805.150.00-220.00%