Mercados españoles abiertos en 7 hrs 17 min

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,09-0,78 (-0,74%)
Al cierre: 04:00PM EDT
104,00 -0,09 (-0,09%)
Después del cierre: 07:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240524C000920002024-05-14 3:05PM EDT92.0011.8810.4513.15+11.88--198.10%
ABT240524C000990002024-04-15 3:49PM EDT99.0011.354.006.250.00--158.84%
ABT240524C001000002024-05-17 3:34PM EDT100.004.254.105.05-0.86-16.83%5847.71%
ABT240524C001010002024-04-18 10:28AM EDT101.006.202.884.100.00-2242.36%
ABT240524C001020002024-05-17 2:37PM EDT102.002.402.292.68-1.00-29.41%201226.42%
ABT240524C001030002024-05-14 2:57PM EDT103.001.721.561.790.00-32021.97%
ABT240524C001040002024-05-17 3:59PM EDT104.000.950.941.09-0.56-37.09%38219919.63%
ABT240524C001050002024-05-17 3:59PM EDT105.000.510.480.53-0.44-46.32%33624017.09%
ABT240524C001060002024-05-17 3:58PM EDT106.000.210.210.27-0.34-61.82%9215117.29%
ABT240524C001070002024-05-17 3:58PM EDT107.000.100.090.36-0.25-71.43%2013824.85%
ABT240524C001080002024-05-17 3:27PM EDT108.000.060.040.13-0.08-57.14%4627921.83%
ABT240524C001090002024-05-17 2:57PM EDT109.000.040.020.05-0.06-60.00%3818920.90%
ABT240524C001100002024-05-17 1:28PM EDT110.000.050.020.08-0.01-16.67%123026.56%
ABT240524C001110002024-05-17 3:55PM EDT111.000.020.010.04-0.02-50.00%15830226.37%
ABT240524C001120002024-05-17 1:44PM EDT112.000.030.020.07-0.02-40.00%916532.42%
ABT240524C001130002024-05-10 2:45PM EDT113.000.060.011.080.00-225157.91%
ABT240524C001140002024-05-13 10:41AM EDT114.000.070.011.230.00-614164.55%
ABT240524C001150002024-05-13 2:41PM EDT115.000.040.011.040.00-31265.33%
ABT240524C001160002024-04-23 12:56PM EDT116.000.280.010.210.00-28455.08%
ABT240524C001170002024-04-30 1:59PM EDT117.000.110.011.080.00-96073.83%
ABT240524C001180002024-04-18 11:27AM EDT118.000.110.011.040.00-1176.81%
ABT240524C001190002024-04-22 3:48PM EDT119.000.120.010.130.00-6653.13%
ABT240524C001200002024-04-30 12:11PM EDT120.000.190.000.080.00-2551.17%
ABT240524C001210002024-05-02 11:45AM EDT121.000.050.000.280.00--165.82%
ABT240524C001220002024-04-09 9:40AM EDT122.000.510.010.340.00--271.48%
ABT240524C001230002024-05-03 12:21PM EDT123.000.120.000.280.00-1171.48%
ABT240524C001240002024-05-17 10:23AM EDT124.000.010.000.28-0.06-85.71%2474.22%
ABT240524C001250002024-04-12 12:15PM EDT125.000.170.010.650.00-1190.82%
ABT240524C001260002024-05-15 3:28PM EDT126.000.010.000.670.00-254994.14%
ABT240524C001300002024-05-13 11:19AM EDT130.000.010.001.27+0.01-1818121.97%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240524P000750002024-04-08 2:14PM EDT75.000.050.001.270.00--1175.20%
ABT240524P000800002024-05-13 11:19AM EDT80.000.010.001.25+0.01-1616146.48%
ABT240524P000850002024-05-17 11:52AM EDT85.000.010.000.01-0.04-80.00%345056.25%
ABT240524P000900002024-04-30 9:58AM EDT90.000.050.000.100.00-3455.08%
ABT240524P000910002024-05-13 11:27AM EDT91.000.020.010.44+0.02-1167.97%
ABT240524P000930002024-05-17 11:12AM EDT93.000.040.010.04+0.04-200042.97%
ABT240524P000940002024-05-17 3:14PM EDT94.000.020.000.24-0.07-77.78%178155.47%
ABT240524P000950002024-05-17 11:13AM EDT95.000.040.010.050.00-21015237.11%
ABT240524P000960002024-05-16 11:38AM EDT96.000.050.020.06+0.05--834.57%
ABT240524P000970002024-05-17 11:11AM EDT97.000.050.020.06+0.01+25.00%206930.86%
ABT240524P000980002024-05-17 10:58AM EDT98.000.060.020.06-0.11-64.71%2002827.15%
ABT240524P000990002024-05-16 11:20AM EDT99.000.060.030.480.00-23040.82%
ABT240524P001000002024-05-17 1:28PM EDT100.000.070.050.15-0.02-22.22%186924.32%
ABT240524P001010002024-05-17 3:08PM EDT101.000.130.100.24+0.04+44.44%2253722.95%
ABT240524P001020002024-05-17 3:59PM EDT102.000.220.200.22+0.03+15.79%82716517.19%
ABT240524P001030002024-05-17 3:59PM EDT103.000.430.390.42+0.06+16.22%19818616.16%
ABT240524P001040002024-05-17 3:58PM EDT104.000.810.740.78+0.16+24.62%28816115.48%
ABT240524P001050002024-05-17 3:58PM EDT105.001.401.271.34+0.38+37.25%36016415.04%
ABT240524P001060002024-05-16 3:10PM EDT106.001.641.812.330.00-13221.00%
ABT240524P001070002024-05-16 3:48PM EDT107.002.462.733.750.00-67436.33%
ABT240524P001080002024-05-17 10:45AM EDT108.003.903.654.90+0.17+4.56%44345.51%
ABT240524P001090002024-05-15 10:24AM EDT109.004.554.355.900.00-17351.07%
ABT240524P001100002024-05-15 3:01PM EDT110.005.554.657.100.00-722061.18%
ABT240524P001110002024-05-08 2:30PM EDT111.006.096.108.200.00-7068.80%
ABT240524P001120002024-05-07 1:33PM EDT112.005.847.508.350.00-40050.15%
ABT240524P001130002024-05-17 3:28PM EDT113.008.908.709.30+0.85+10.56%102052.39%
ABT240524P001140002024-05-01 3:22PM EDT114.007.038.1510.150.00-40049.71%
ABT240524P001150002024-04-30 2:18PM EDT115.008.628.9511.150.00-2053.32%
ABT240524P001160002024-04-26 9:43AM EDT116.008.6510.6012.150.00-1156.74%
ABT240524P001170002024-04-30 3:53PM EDT117.0011.0512.6514.000.00-1168.65%
ABT240524P001180002024-04-22 12:24PM EDT118.0011.7712.0014.400.00-10075.39%
ABT240524P001210002024-04-05 3:33PM EDT121.0010.7213.7016.950.00-1053.91%
ABT240524P001250002024-04-09 10:02AM EDT125.0015.3419.6520.950.00--063.67%