Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.001,98 -1.229,81 (-2,04%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:115.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00115000 | 2024-04-26 1:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 133 | 29.20% |
| ABT240510C00115000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.16 | +0.05 | +166.67% | 5 | 28 | 23.34% |
| ABT240517C00115000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.16 | +0.02 | +16.67% | 21 | 4,782 | 19.04% |
| ABT240524C00115000 | 2024-04-26 2:07PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.27 | -0.08 | -25.00% | 3 | 12 | 18.80% |
| ABT240531C00115000 | 2024-04-24 3:26PM EDT | 2024-05-31 | 0.32 | 0.11 | 0.70 | 0.00 | - | 3 | 44 | 22.61% |
| ABT240621C00115000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.83 | 0.75 | 0.83 | +0.13 | +18.57% | 121 | 3,201 | 19.02% |
| ABT240816C00115000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 2.28 | 2.15 | 2.25 | +0.26 | +12.87% | 41 | 1,629 | 20.94% |
| ABT240920C00115000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 3.10 | 2.97 | 3.05 | +0.28 | +9.93% | 54 | 2,648 | 21.56% |
| ABT241115C00115000 | 2024-04-25 2:28PM EDT | 2024-11-15 | 4.20 | 3.55 | 4.60 | 0.00 | - | 16 | 569 | 23.51% |
| ABT250117C00115000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 5.85 | 5.65 | 5.85 | +0.55 | +10.38% | 55 | 3,541 | 24.06% |
| ABT250620C00115000 | 2024-04-26 1:15PM EDT | 2025-06-20 | 8.35 | 7.35 | 8.65 | -0.19 | -2.22% | 52 | 98 | 25.32% |
| ABT260116C00115000 | 2024-04-17 2:37PM EDT | 2026-01-16 | 10.40 | 10.40 | 12.65 | 0.00 | - | 5 | 390 | 27.78% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 2024-05-03 | 9.20 | 5.40 | 9.10 | 0.00 | - | 65 | 0 | 71.48% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 2024-05-10 | 7.12 | 6.20 | 8.25 | 0.00 | - | 10 | 0 | 37.18% |
| ABT240517P00115000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 8.05 | 6.50 | 8.00 | 0.00 | - | 4,672 | 771 | 26.54% |
| ABT240524P00115000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 8.30 | 6.15 | 8.40 | -0.08 | -0.95% | 28 | 12 | 28.13% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 6.85 | 8.40 | 0.00 | - | 11 | 11 | 25.15% |
| ABT240621P00115000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 7.70 | 7.45 | 9.45 | -1.15 | -12.99% | 5 | 1,528 | 27.77% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.50 | 8.05 | 10.55 | -0.73 | -7.91% | 2 | 398 | 24.85% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 10.05 | 8.70 | 9.65 | 0.00 | - | 2 | 495 | 18.00% |
| ABT241115P00115000 | 2024-04-24 10:51AM EDT | 2024-11-15 | 10.85 | 8.70 | 10.05 | 0.00 | - | 2 | 295 | 16.74% |
| ABT250117P00115000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 10.35 | 10.20 | 10.70 | -0.55 | -5.05% | 18 | 2,955 | 16.58% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 12.18 | 11.55 | 13.50 | 0.00 | - | 4 | 124 | 19.57% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 13.00 | 13.60 | 0.00 | - | 2 | 43 | 16.17% |
© 2024 Yahoo. Todos los derechos reservados.