Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.134,24 +240,99 (+0,40%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 5.00 | 7.20 | 0.00 | - | 20 | 5 | 107.42% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 5.75 | 7.70 | 0.00 | - | - | 33 | 133.79% |
| ABT240426C00102000 | 2024-04-24 10:14AM EDT | 102.00 | 4.90 | 4.75 | 5.15 | 0.00 | - | 1 | 6 | 58.59% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 1.97 | 6.05 | 0.00 | - | 40 | 34 | 55.66% |
| ABT240426C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 2.74 | 1.61 | 4.85 | -1.01 | -26.93% | 1 | 8 | 60.94% |
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 1.73 | 1.33 | 2.29 | -0.40 | -18.78% | 1 | 130 | 50.78% |
| ABT240426C00106000 | 2024-04-24 1:55PM EDT | 106.00 | 1.35 | 1.01 | 1.99 | 0.00 | - | 27 | 131 | 68.46% |
| ABT240426C00107000 | 2024-04-25 3:38PM EDT | 107.00 | 0.43 | 0.42 | 0.47 | -0.06 | -12.24% | 60 | 161 | 24.02% |
| ABT240426C00108000 | 2024-04-25 2:09PM EDT | 108.00 | 0.11 | 0.09 | 0.14 | -0.16 | -59.26% | 56 | 314 | 23.34% |
| ABT240426C00109000 | 2024-04-25 3:01PM EDT | 109.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 143 | 493 | 26.37% |
| ABT240426C00110000 | 2024-04-25 1:47PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 644 | 29.69% |
| ABT240426C00111000 | 2024-04-25 1:35PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 454 | 33.59% |
| ABT240426C00112000 | 2024-04-24 10:44AM EDT | 112.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 39.84% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 142 | 46.88% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 55.47% |
| ABT240426C00115000 | 2024-04-25 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 265 | 59.38% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 297 | 65.63% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 66 | 131 | 101.17% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 116.60% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 75.00% |
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 81.25% |
| ABT240426C00121000 | 2024-04-25 11:19AM EDT | 121.00 | 0.03 | 0.00 | 0.17 | +0.02 | +200.00% | 50 | 103 | 125.78% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 162.70% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 172.46% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 1 | 9 | 190.82% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 128.13% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 182.42% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 201.95% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 179.69% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 199.80% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 158.59% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 1 | 236.72% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 192.97% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 8 | 8 | 256.25% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 2 | 287.50% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 442.19% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 285.94% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 15 | 151.17% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 62 | 179.69% |
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 79 | 167.77% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 129.10% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 17 | 120.31% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 21 | 109.57% |
| ABT240426P00100000 | 2024-04-25 1:34PM EDT | 100.00 | 0.08 | 0.01 | 0.15 | +0.05 | +166.67% | 27 | 120 | 75.78% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 9 | 130 | 87.89% |
| ABT240426P00102000 | 2024-04-25 11:50AM EDT | 102.00 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 1 | 76 | 60.55% |
| ABT240426P00103000 | 2024-04-25 11:57AM EDT | 103.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 2 | 98 | 42.97% |
| ABT240426P00104000 | 2024-04-25 2:48PM EDT | 104.00 | 0.03 | 0.02 | 0.27 | -0.03 | -50.00% | 46 | 293 | 54.10% |
| ABT240426P00105000 | 2024-04-25 3:18PM EDT | 105.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 26 | 226 | 29.10% |
| ABT240426P00106000 | 2024-04-25 3:21PM EDT | 106.00 | 0.17 | 0.14 | 0.45 | -0.10 | -37.04% | 1,153 | 183 | 36.33% |
| ABT240426P00107000 | 2024-04-25 3:56PM EDT | 107.00 | 0.54 | 0.52 | 0.60 | -0.13 | -19.40% | 33 | 305 | 23.63% |
| ABT240426P00108000 | 2024-04-25 3:57PM EDT | 108.00 | 1.22 | 1.19 | 1.33 | -0.33 | -21.29% | 10 | 165 | 26.47% |
| ABT240426P00109000 | 2024-04-25 12:25PM EDT | 109.00 | 2.22 | 1.48 | 2.39 | -0.23 | -9.39% | 6 | 171 | 42.77% |
| ABT240426P00110000 | 2024-04-25 1:34PM EDT | 110.00 | 3.33 | 1.77 | 3.25 | -0.12 | -3.48% | 1 | 108 | 42.58% |
| ABT240426P00111000 | 2024-04-25 2:36PM EDT | 111.00 | 4.35 | 2.96 | 5.75 | +1.23 | +39.42% | 4 | 30 | 62.50% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 3.35 | 5.40 | 0.00 | - | 3 | 2 | 76.56% |
| ABT240426P00113000 | 2024-04-24 2:23PM EDT | 113.00 | 6.55 | 5.80 | 7.00 | 0.00 | - | 54 | 15 | 86.52% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 5.55 | 8.80 | 0.00 | - | 124 | 0 | 63.28% |
| ABT240426P00115000 | 2024-04-24 2:53PM EDT | 115.00 | 8.40 | 6.55 | 9.65 | 0.00 | - | 3 | 1 | 191.99% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 8.00 | 10.00 | 0.00 | - | 2 | 0 | 163.67% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 9.55 | 11.35 | 0.00 | - | 41 | 0 | 128.52% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 10.05 | 13.00 | 0.00 | - | 83 | 0 | 145.31% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 11.85 | 12.50 | 0.00 | - | 25 | 0 | 96.88% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.85 | 14.15 | 0.00 | - | 12 | 0 | 215.63% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 253.22% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 14.55 | 17.50 | 0.00 | - | 2 | 0 | 225.59% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 19.80 | 21.80 | 0.00 | - | - | 0 | 257.62% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 23.30 | 27.10 | 0.00 | - | - | 0 | 185.16% |
© 2024 Yahoo. Todos los derechos reservados.