Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,27 +0,16 (+0,18%) Oro
2.409,90 +11,90 (+0,50%) Bitcoin EUR
60.313,37 +816,52 (+1,37%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:10PM EDT. Mercado abierto.
Precio de ejercicio:105.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00105000 | 2024-04-19 11:25AM EDT | 2024-04-19 | 2.15 | 2.05 | 2.40 | +1.25 | +138.89% | 55 | 360 | 58.40% |
| ABT240426C00105000 | 2024-04-19 11:06AM EDT | 2024-04-26 | 2.77 | 2.70 | 2.82 | +1.21 | +77.56% | 23 | 94 | 28.17% |
| ABT240503C00105000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 3.55 | 3.10 | 3.30 | +1.46 | +69.86% | 1 | 146 | 26.56% |
| ABT240510C00105000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 2.08 | 3.45 | 3.60 | 0.00 | - | 12 | 64 | 24.95% |
| ABT240517C00105000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 3.87 | 3.85 | 4.00 | +1.15 | +42.28% | 125 | 1,351 | 25.22% |
| ABT240621C00105000 | 2024-04-19 10:31AM EDT | 2024-06-21 | 5.55 | 5.20 | 5.35 | +1.55 | +38.75% | 24 | 5,781 | 24.76% |
| ABT240816C00105000 | 2024-04-19 11:29AM EDT | 2024-08-16 | 7.15 | 7.15 | 7.25 | +1.15 | +19.17% | 12 | 299 | 26.01% |
| ABT240920C00105000 | 2024-04-19 10:48AM EDT | 2024-09-20 | 8.45 | 8.10 | 8.35 | +1.90 | +29.01% | 69 | 115 | 26.92% |
| ABT241115C00105000 | 2024-04-18 3:01PM EDT | 2024-11-15 | 8.18 | 9.55 | 9.80 | 0.00 | - | 2 | 355 | 27.63% |
| ABT250117C00105000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 11.10 | 10.85 | 11.10 | +1.75 | +18.62% | 10 | 922 | 27.82% |
| ABT250620C00105000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 14.45 | 13.60 | 15.50 | +1.65 | +12.89% | 1 | 357 | 32.00% |
| ABT260116C00105000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 15.80 | 15.25 | 16.80 | 0.00 | - | 4 | 51 | 28.57% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00105000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.33 | -94.29% | 174 | 11,329 | 21.09% |
| ABT240426P00105000 | 2024-04-19 10:39AM EDT | 2024-04-26 | 0.37 | 0.42 | 0.45 | -0.62 | -62.63% | 52 | 168 | 18.16% |
| ABT240503P00105000 | 2024-04-19 10:54AM EDT | 2024-05-03 | 0.86 | 0.75 | 0.80 | -0.84 | -49.41% | 4 | 105 | 18.02% |
| ABT240510P00105000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 0.92 | 0.98 | 1.07 | -1.20 | -56.60% | 2 | 79 | 17.73% |
| ABT240517P00105000 | 2024-04-19 10:49AM EDT | 2024-05-17 | 1.25 | 1.24 | 1.28 | -0.68 | -35.23% | 164 | 8,441 | 17.33% |
| ABT240524P00105000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 1.54 | 1.44 | 1.51 | -0.81 | -34.47% | 9 | 3 | 17.38% |
| ABT240621P00105000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 2.21 | 2.16 | 2.18 | -0.63 | -22.18% | 141 | 8,991 | 16.98% |
| ABT240816P00105000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 3.50 | 3.60 | 3.75 | -0.90 | -20.45% | 38 | 2,433 | 19.02% |
| ABT240920P00105000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.30 | -0.95 | -18.10% | 6 | 2,136 | 18.76% |
| ABT241115P00105000 | 2024-04-18 3:19PM EDT | 2024-11-15 | 6.28 | 5.30 | 5.45 | 0.00 | - | 8 | 129 | 19.70% |
| ABT250117P00105000 | 2024-04-18 10:41AM EDT | 2025-01-17 | 6.70 | 6.00 | 6.15 | 0.00 | - | 2 | 1,734 | 19.21% |
| ABT250620P00105000 | 2024-04-17 10:19AM EDT | 2025-06-20 | 8.07 | 7.40 | 8.80 | 0.00 | - | 2 | 205 | 21.22% |
| ABT260116P00105000 | 2024-04-18 1:08PM EDT | 2026-01-16 | 9.75 | 8.80 | 9.70 | 0.00 | - | 1 | 275 | 19.02% |
© 2024 Yahoo. Todos los derechos reservados.