Mercados españoles cerrados
S&P 500
5.052,80 -17,75 (-0,35%) Nasdaq
15.665,60 -31,04 (-0,20%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0688 -0,0016 (-0,15%) Petróleo Brent
88,00 -0,42 (-0,48%) Bitcoin EUR
60.489,15 -1.794,54 (-2,88%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 2024-04-26 | 6.70 | 5.90 | 6.60 | 0.00 | - | 20 | 5 | 0.00% |
| ABT240503C00100000 | 2024-04-16 1:09PM EDT | 2024-05-03 | 10.46 | 6.10 | 6.80 | 0.00 | - | - | 1 | 22.36% |
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 6.70 | 6.75 | 7.05 | 0.00 | - | 40 | 60 | 25.05% |
| ABT240517C00100000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 8.15 | 6.85 | 7.15 | 0.00 | - | 47 | 625 | 22.95% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 6.60 | 7.45 | 0.00 | - | - | 5 | 24.34% |
| ABT240621C00100000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 7.69 | 8.15 | 8.30 | -1.15 | -13.01% | 1 | 911 | 24.57% |
| ABT240816C00100000 | 2024-04-19 1:12PM EDT | 2024-08-16 | 10.40 | 9.65 | 9.85 | 0.00 | - | 22 | 32 | 25.40% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 10.25 | 10.55 | 10.70 | -1.40 | -12.02% | 98 | 79 | 25.77% |
| ABT241115C00100000 | 2024-04-18 9:54AM EDT | 2024-11-15 | 11.64 | 11.70 | 12.10 | 0.00 | - | 130 | 146 | 26.83% |
| ABT250117C00100000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 12.90 | 13.20 | 13.50 | -1.07 | -7.66% | 2 | 1,859 | 27.64% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 14.55 | 16.15 | 0.00 | - | 1 | 18 | 28.24% |
| ABT260116C00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.27 | 18.30 | 18.95 | -1.13 | -5.82% | 1 | 159 | 28.42% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00100000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 49 | 120 | 39.45% |
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.10 | 0.03 | 0.10 | +0.04 | +66.67% | 4 | 32 | 24.71% |
| ABT240510P00100000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.18 | 0.00 | - | 1 | 12 | 21.68% |
| ABT240517P00100000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 0.33 | 0.28 | 0.30 | +0.13 | +65.00% | 5 | 1,687 | 20.90% |
| ABT240524P00100000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 0.46 | 0.38 | 0.44 | 0.00 | - | 1 | 4 | 20.66% |
| ABT240531P00100000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.48 | 0.49 | 0.54 | +0.16 | +50.00% | 31 | 30 | 19.95% |
| ABT240621P00100000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 0.98 | 0.92 | 0.93 | +0.25 | +34.25% | 511 | 2,415 | 19.59% |
| ABT240816P00100000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 2.07 | 2.10 | 2.13 | +0.29 | +16.29% | 24 | 448 | 20.59% |
| ABT240920P00100000 | 2024-04-24 10:36AM EDT | 2024-09-20 | 2.69 | 2.51 | 2.56 | +0.40 | +17.47% | 7 | 1,303 | 19.91% |
| ABT241115P00100000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 3.70 | 3.55 | 3.65 | -0.30 | -7.50% | 1 | 369 | 20.92% |
| ABT250117P00100000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 3.90 | 4.25 | 4.40 | 0.00 | - | 16 | 3,346 | 20.61% |
| ABT250620P00100000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 5.30 | 5.60 | 7.10 | 0.00 | - | 1 | 105 | 22.86% |
| ABT260116P00100000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 7.03 | 7.10 | 8.30 | 0.00 | - | 4 | 251 | 20.99% |
© 2024 Yahoo. Todos los derechos reservados.