Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0702 -0,0031 (-0,29%) Petróleo Brent
89,51 +0,50 (+0,56%) Oro
2.350,40 +7,90 (+0,34%) Bitcoin EUR
59.818,59 -634,25 (-1,05%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:17PM EDT. Mercado abierto.
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 | 7.25 | 7.80 | 0.00 | - | 20 | 5 | 104.88% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 5.80 | 7.30 | 0.00 | - | - | 33 | 134.38% |
| ABT240426C00102000 | 2024-04-24 10:14AM EDT | 102.00 | 4.90 | 4.80 | 5.55 | 0.00 | - | 1 | 5 | 0.00% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 3.95 | 5.70 | 0.00 | - | 40 | 34 | 74.02% |
| ABT240426C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 2.74 | 3.35 | 3.85 | 0.00 | - | 1 | 8 | 64.06% |
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 2.50 | 2.30 | 2.54 | +0.77 | +44.51% | 10 | 129 | 0.00% |
| ABT240426C00106000 | 2024-04-26 12:23PM EDT | 106.00 | 1.48 | 1.33 | 2.06 | +0.13 | +9.63% | 16 | 131 | 50.00% |
| ABT240426C00107000 | 2024-04-26 1:14PM EDT | 107.00 | 0.50 | 0.40 | 0.55 | +0.07 | +16.28% | 50 | 170 | 0.00% |
| ABT240426C00108000 | 2024-04-26 1:21PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 95 | 292 | 7.42% |
| ABT240426C00109000 | 2024-04-26 12:14PM EDT | 109.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 127 | 490 | 15.63% |
| ABT240426C00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 642 | 21.09% |
| ABT240426C00111000 | 2024-04-26 11:58AM EDT | 111.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 3 | 444 | 28.13% |
| ABT240426C00112000 | 2024-04-26 11:23AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 15 | 143 | 35.16% |
| ABT240426C00113000 | 2024-04-26 10:45AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 142 | 42.19% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 50.78% |
| ABT240426C00115000 | 2024-04-26 12:03PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 265 | 54.69% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 297 | 56.25% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 66 | 131 | 98.44% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 110.55% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 71.88% |
| ABT240426C00120000 | 2024-04-26 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 140 | 78.13% |
| ABT240426C00121000 | 2024-04-26 9:38AM EDT | 121.00 | 0.26 | 0.00 | 0.26 | +0.23 | +766.67% | 8 | 71 | 129.69% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 156.25% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.58 | 0.00 | - | 1 | 3 | 169.53% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 150.00% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 103.13% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 176.56% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 195.90% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 174.22% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 194.14% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 153.91% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | - | 1 | 265.04% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 188.28% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | 8 | 8 | 286.52% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | - | 2 | 320.51% |
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 | 2.13 | 0.00 | - | 1 | 1 | 600.20% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 291.41% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 62 | 169.53% |
| ABT240426P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 78 | 183.59% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 152.34% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 141.02% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 21 | 129.49% |
| ABT240426P00100000 | 2024-04-26 11:46AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 119 | 144 | 64.84% |
| ABT240426P00101000 | 2024-04-26 11:32AM EDT | 101.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 1 | 130 | 60.94% |
| ABT240426P00102000 | 2024-04-25 11:50AM EDT | 102.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 76 | 57.81% |
| ABT240426P00103000 | 2024-04-25 11:57AM EDT | 103.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 96 | 55.86% |
| ABT240426P00104000 | 2024-04-26 1:21PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 282 | 35.94% |
| ABT240426P00105000 | 2024-04-26 10:08AM EDT | 105.00 | 0.02 | 0.00 | 0.17 | -0.05 | -71.43% | 17 | 206 | 42.58% |
| ABT240426P00106000 | 2024-04-26 1:34PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 17 | 1,051 | 18.36% |
| ABT240426P00107000 | 2024-04-26 1:06PM EDT | 107.00 | 0.05 | 0.02 | 0.05 | -0.49 | -90.74% | 38 | 307 | 10.16% |
| ABT240426P00108000 | 2024-04-26 12:33PM EDT | 108.00 | 0.60 | 0.50 | 0.64 | -0.62 | -50.82% | 21 | 165 | 16.70% |
| ABT240426P00109000 | 2024-04-26 12:46PM EDT | 109.00 | 1.62 | 1.45 | 1.71 | -0.60 | -27.03% | 21 | 166 | 34.77% |
| ABT240426P00110000 | 2024-04-26 12:46PM EDT | 110.00 | 2.62 | 2.42 | 2.70 | -0.71 | -21.32% | 6 | 108 | 46.48% |
| ABT240426P00111000 | 2024-04-26 1:03PM EDT | 111.00 | 3.45 | 2.50 | 4.75 | -0.90 | -20.69% | 2 | 30 | 51.86% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 2.96 | 4.70 | 0.00 | - | 3 | 2 | 68.56% |
| ABT240426P00113000 | 2024-04-24 2:23PM EDT | 113.00 | 6.55 | 4.15 | 5.70 | 0.00 | - | 54 | 15 | 78.71% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 4.60 | 7.40 | 0.00 | - | 124 | 0 | 138.18% |
| ABT240426P00115000 | 2024-04-26 10:52AM EDT | 115.00 | 7.88 | 5.70 | 8.95 | -0.52 | -6.19% | 16 | 1 | 181.93% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 7.90 | 10.65 | 0.00 | - | 2 | 0 | 153.13% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 8.75 | 11.00 | 0.00 | - | 41 | 0 | 133.01% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 10.40 | 10.70 | 0.00 | - | 83 | 0 | 102.73% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 9.75 | 12.15 | 0.00 | - | 25 | 0 | 175.00% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.85 | 14.15 | 0.00 | - | 12 | 0 | 172.07% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 286.43% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 13.50 | 15.50 | 0.00 | - | 2 | 0 | 118.36% |
| 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 | 19.75 | 20.65 | 0.00 | - | - | 0 | 192.97% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 23.20 | 25.75 | 0.00 | - | - | 0 | 164.06% |
© 2024 Yahoo. Todos los derechos reservados.