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
58.770,93 -1.355,93 (-2,26%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 2024-05-03 | 7.80 | 7.35 | 9.35 | -2.66 | -25.43% | 32 | 1 | 57.72% |
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 6.70 | 6.10 | 8.40 | 0.00 | - | 40 | 60 | 41.75% |
| ABT240517C00100000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 7.35 | 7.65 | 8.35 | +0.50 | +7.30% | 21 | 624 | 33.33% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 6.20 | 8.85 | 0.00 | - | - | 5 | 34.99% |
| ABT240621C00100000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 8.45 | 8.90 | 9.75 | 0.00 | - | 6 | 911 | 31.67% |
| ABT240816C00100000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 10.35 | 8.80 | 11.40 | +0.90 | +9.52% | 116 | 32 | 30.57% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 10.25 | 10.05 | 12.80 | 0.00 | - | 98 | 148 | 32.46% |
| ABT241115C00100000 | 2024-04-18 9:54AM EDT | 2024-11-15 | 11.64 | 12.00 | 13.75 | 0.00 | - | 130 | 146 | 30.89% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 13.47 | 12.00 | 14.55 | 0.00 | - | 2 | 1,859 | 29.37% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 15.55 | 17.25 | 0.00 | - | 1 | 18 | 29.72% |
| ABT260116C00100000 | 2024-04-26 9:47AM EDT | 2026-01-16 | 19.15 | 19.10 | 20.00 | +0.88 | +4.82% | 60 | 159 | 29.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.45 | 0.00 | - | 4 | 33 | 47.02% |
| ABT240510P00100000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.12 | 0.04 | 0.12 | -0.01 | -7.69% | 1 | 12 | 23.63% |
| ABT240517P00100000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 14 | 1,663 | 20.56% |
| ABT240524P00100000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 0.35 | 0.23 | 0.28 | 0.00 | - | 1 | 5 | 20.51% |
| ABT240531P00100000 | 2024-04-25 1:11PM EDT | 2024-05-31 | 0.45 | 0.32 | 0.56 | -0.06 | -11.76% | 2 | 62 | 22.56% |
| ABT240621P00100000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 0.68 | 0.63 | 0.72 | -0.09 | -11.69% | 109 | 4,041 | 19.46% |
| ABT240816P00100000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 1.77 | 1.78 | 1.84 | -0.17 | -8.76% | 192 | 500 | 20.40% |
| ABT240920P00100000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 2.23 | 2.20 | 2.27 | -0.19 | -7.85% | 34 | 1,308 | 19.78% |
| ABT241115P00100000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 3.30 | 3.15 | 3.30 | -0.20 | -5.71% | 15 | 371 | 20.67% |
| ABT250117P00100000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 4.05 | 3.80 | 4.00 | -0.25 | -5.81% | 52 | 3,353 | 20.25% |
| ABT250620P00100000 | 2024-04-26 11:55AM EDT | 2025-06-20 | 5.60 | 5.30 | 5.60 | -0.20 | -3.45% | 39 | 161 | 20.01% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 7.25 | 6.85 | 7.70 | 0.00 | - | 10 | 256 | 20.42% |
© 2024 Yahoo. Todos los derechos reservados.