Mercados españoles abiertos en 8 hrs 52 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,87+1,23 (+1,05%)
Al cierre: 04:02PM EST
117,87 0,00 (0,00%)
Después del cierre: 05:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240223C000960002024-02-20 10:02AM EST96.0019.5821.4022.500.00--1110.55%
ABT240223C000970002024-02-05 3:40PM EST97.0015.4719.9021.250.00-10141.21%
ABT240223C000980002024-02-15 10:09AM EST98.0015.4319.5520.150.00-20126.56%
ABT240223C000990002024-01-26 3:30PM EST99.0013.3718.6019.450.00-10107.62%
ABT240223C001000002024-01-17 10:41AM EST100.0015.1313.2016.050.00-330.00%
ABT240223C001030002024-01-16 3:44PM EST103.0011.608.9512.600.00--20.00%
ABT240223C001040002024-01-16 3:49PM EST104.0010.807.9511.300.00--10.00%
ABT240223C001050002024-02-20 3:04PM EST105.0011.8012.6014.550.00-14111.43%
ABT240223C001060002024-02-16 10:22AM EST106.008.6011.3512.650.00-1369.14%
ABT240223C001070002024-02-09 1:50PM EST107.004.8010.2011.250.00-1482.03%
ABT240223C001080002024-02-15 1:40PM EST108.006.069.5010.350.00-211250.39%
ABT240223C001090002024-02-20 3:51PM EST109.007.408.509.150.00-10111764.65%
ABT240223C001100002024-02-20 10:29AM EST110.006.507.608.150.00-84958.89%
ABT240223C001110002024-02-21 11:33AM EST111.005.976.657.25+1.32+28.39%27858.01%
ABT240223C001120002024-02-21 3:13PM EST112.005.455.706.30+2.96+118.88%4321053.96%
ABT240223C001130002024-02-21 10:02AM EST113.003.604.105.60+0.08+2.27%217158.11%
ABT240223C001140002024-02-21 3:38PM EST114.003.953.354.15+1.41+55.51%1119835.11%
ABT240223C001150002024-02-21 3:55PM EST115.003.002.433.20+1.42+89.87%9044730.57%
ABT240223C001160002024-02-21 3:51PM EST116.002.102.062.20+0.95+82.61%16228723.63%
ABT240223C001170002024-02-21 3:58PM EST117.001.401.331.38+0.75+115.38%44032920.66%
ABT240223C001180002024-02-21 3:59PM EST118.000.760.740.78+0.50+192.31%7,89723219.78%
ABT240223C001190002024-02-21 3:59PM EST119.000.360.370.39+0.18+100.00%4,01139419.53%
ABT240223C001200002024-02-21 3:59PM EST120.000.170.150.17+0.08+88.89%13,29922519.43%
ABT240223C001210002024-02-21 3:57PM EST121.000.070.060.09+0.05+250.00%754421.09%
ABT240223C001220002024-02-21 3:57PM EST122.000.050.000.04-0.30-85.71%7321.88%
ABT240223C001230002024-02-01 1:11PM EST123.000.050.000.040.00-9325.98%
ABT240223C001240002024-01-23 9:46AM EST124.000.120.000.050.00-1431.25%
ABT240223C001250002024-02-20 3:02PM EST125.000.010.000.010.00-32627.74%
ABT240223C001400002024-02-20 10:18AM EST140.000.020.000.050.00-1278.91%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240223P000650002024-02-20 1:37PM EST65.000.020.000.05+0.01+100.00%13248.44%
ABT240223P000750002024-02-08 9:59AM EST75.000.020.000.180.00--1225.00%
ABT240223P000800002024-02-12 10:40AM EST80.000.080.000.780.00--1250.00%
ABT240223P000900002024-02-13 12:13PM EST90.000.120.000.180.00-12142.97%
ABT240223P000960002024-01-09 3:15PM EST96.000.200.000.170.00--0111.72%
ABT240223P000970002024-01-24 2:39PM EST97.000.090.000.030.00-1184.38%
ABT240223P000980002024-01-09 3:12PM EST98.000.290.000.120.00--096.88%
ABT240223P000990002024-02-13 11:18AM EST99.000.040.000.030.00--576.56%
ABT240223P001020002024-02-20 2:59PM EST102.000.020.000.040.00-7714667.19%
ABT240223P001030002024-01-22 12:05PM EST103.000.210.000.040.00-11063.28%
ABT240223P001040002024-02-06 9:34AM EST104.000.130.000.040.00-11159.38%
ABT240223P001050002024-02-13 1:36PM EST105.000.090.000.040.00-495655.47%
ABT240223P001060002024-02-21 10:11AM EST106.000.010.000.04-0.02-66.67%41251.56%
ABT240223P001070002024-02-21 9:30AM EST107.000.020.000.03+0.01+100.00%195650.00%
ABT240223P001080002024-02-20 1:49PM EST108.000.040.000.040.00-106748.05%
ABT240223P001090002024-02-21 12:33PM EST109.000.020.000.05-0.04-66.67%1511545.31%
ABT240223P001100002024-02-20 12:55PM EST110.000.020.000.050.00-1420940.63%
ABT240223P001110002024-02-21 10:32AM EST111.000.040.000.06-0.01-20.00%138937.50%
ABT240223P001120002024-02-21 3:37PM EST112.000.020.000.02-0.02-50.00%416127.34%
ABT240223P001130002024-02-21 3:48PM EST113.000.010.010.04-0.09-90.00%624625.98%
ABT240223P001140002024-02-21 3:59PM EST114.000.040.020.04-0.14-77.78%1018821.49%
ABT240223P001150002024-02-21 3:57PM EST115.000.060.050.08-0.29-82.86%16813619.73%
ABT240223P001160002024-02-21 3:57PM EST116.000.180.160.17-0.72-80.00%3647518.16%
ABT240223P001170002024-02-21 3:59PM EST117.000.370.370.42-0.86-69.92%1811718.36%