Mercados españoles abiertos en 8 hrs 41 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,40+0,71 (+0,60%)
Al cierre: 04:00PM EST
119,35 -0,05 (-0,04%)
Después del cierre: 06:05PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240301C001000002024-02-23 11:04AM EST100.0019.8019.3019.700.00-6687.50%
ABT240301C001020002024-02-27 11:14AM EST102.0016.7217.3017.85-0.43-2.51%1187.30%
ABT240301C001050002024-02-21 1:42PM EST105.0012.7514.3014.700.00-32866.60%
ABT240301C001060002024-02-06 2:52PM EST106.008.9013.3013.700.00-12762.50%
ABT240301C001070002024-02-16 9:33AM EST107.007.2412.2512.650.00-21651.95%
ABT240301C001080002024-02-20 11:35AM EST108.008.5311.3011.750.00-102356.64%
ABT240301C001090002024-01-30 9:37AM EST109.005.7010.2510.750.00-1350.20%
ABT240301C001100002024-02-21 3:24PM EST110.006.559.309.700.00-12058.79%
ABT240301C001110002024-02-23 11:03AM EST111.008.958.308.650.00-36951.37%
ABT240301C001120002024-02-27 9:34AM EST112.005.947.257.65-1.12-15.86%110146.58%
ABT240301C001130002024-02-23 2:07PM EST113.006.256.407.400.00-36324551.47%
ABT240301C001140002024-02-27 10:06AM EST114.004.555.405.70-0.80-14.95%106538.77%
ABT240301C001150002024-02-27 11:12AM EST115.003.944.254.95-0.66-14.35%8914941.60%
ABT240301C001160002024-02-27 12:38PM EST116.002.903.453.85-0.17-5.54%423932.76%
ABT240301C001170002024-02-27 9:31AM EST117.001.902.612.77-0.15-7.32%325424.51%
ABT240301C001180002024-02-27 2:58PM EST118.001.771.761.95+0.45+34.09%4330422.46%
ABT240301C001190002024-02-27 3:55PM EST119.001.051.051.11+0.26+32.91%10226417.99%
ABT240301C001200002024-02-27 3:59PM EST120.000.570.530.57+0.17+42.50%28151016.72%
ABT240301C001210002024-02-27 3:44PM EST121.000.210.230.27+0.01+5.00%4210616.70%
ABT240301C001220002024-02-27 3:46PM EST122.000.090.080.12+0.03+50.00%5913717.09%
ABT240301C001230002024-02-26 1:24PM EST123.000.040.020.030.00-577315.82%
ABT240301C001240002024-02-26 11:47AM EST124.000.020.000.030.00-84719.34%
ABT240301C001250002024-02-23 11:10AM EST125.000.050.000.170.00-202132.42%
ABT240301C001270002024-01-31 2:07PM EST127.000.030.000.180.00-24341.11%
ABT240301C001400002024-02-26 9:59AM EST140.000.020.000.160.00-2275.00%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240301P000650002024-02-23 12:52PM EST65.000.020.000.030.00-36209.38%
ABT240301P000990002024-02-20 3:34PM EST99.000.040.000.040.00-11073.44%
ABT240301P001000002024-02-26 1:54PM EST100.000.020.000.010.00-32359.38%
ABT240301P001040002024-02-22 10:46AM EST104.000.030.000.210.00-12071.29%
ABT240301P001050002024-02-15 12:33PM EST105.000.080.000.180.00-74565.43%
ABT240301P001060002024-02-15 10:47AM EST106.000.110.000.180.00-44961.33%
ABT240301P001070002024-02-23 9:39AM EST107.000.010.000.210.00-18058.98%
ABT240301P001080002024-02-26 1:23PM EST108.000.020.000.050.00-26348.05%
ABT240301P001090002024-02-22 3:07PM EST109.000.040.000.030.00-229841.02%
ABT240301P001100002024-02-27 3:38PM EST110.000.030.020.05-0.02-40.00%3114740.63%
ABT240301P001110002024-02-26 3:48PM EST111.000.010.000.220.00-24549.81%
ABT240301P001120002024-02-27 9:34AM EST112.000.020.000.04-0.01-33.33%116931.84%
ABT240301P001130002024-02-26 2:31PM EST113.000.010.010.04-0.02-66.67%56428.13%
ABT240301P001140002024-02-23 3:10PM EST114.000.050.010.050.00-306025.20%
ABT240301P001150002024-02-27 2:06PM EST115.000.050.010.05-0.03-37.50%4318921.29%
ABT240301P001160002024-02-27 1:15PM EST116.000.080.040.07-0.07-46.67%256718.65%
ABT240301P001170002024-02-27 3:30PM EST117.000.160.100.13-0.13-44.83%7420716.90%
ABT240301P001180002024-02-27 3:08PM EST118.000.360.240.27-0.23-38.98%3516515.67%
ABT240301P001190002024-02-27 3:48PM EST119.000.600.530.56-0.42-41.18%5724314.94%
ABT240301P001200002024-02-26 3:24PM EST120.001.681.001.060.00-7610514.41%
ABT240301P001210002024-02-26 10:21AM EST121.002.181.611.900.00-2317.48%
ABT240301P001220002024-02-23 11:56AM EST122.002.742.472.820.00-10520.70%
ABT240301P001230002024-02-23 12:25PM EST123.003.503.453.750.00-17022.85%
ABT240301P001300002024-02-27 3:46PM EST130.0010.7310.2010.65-0.66-5.79%24041.41%