Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.770,04 +262,59 (+0,44%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Precio de ejercicio:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00110000 | 2024-04-19 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,597 | 23.44% |
| ABT240426C00110000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.33 | 0.27 | 0.37 | +0.14 | +73.68% | 291 | 639 | 20.31% |
| ABT240503C00110000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.73 | 0.49 | 0.87 | +0.45 | +160.71% | 48 | 126 | 22.00% |
| ABT240510C00110000 | 2024-04-19 12:13PM EDT | 2024-05-10 | 1.01 | 0.85 | 1.09 | +0.34 | +50.75% | 40 | 18 | 20.55% |
| ABT240517C00110000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.32 | 1.28 | 1.34 | +0.61 | +85.92% | 956 | 2,563 | 20.18% |
| ABT240524C00110000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 1.64 | 1.43 | 1.73 | +0.83 | +102.47% | 13 | 24 | 21.22% |
| ABT240621C00110000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 2.70 | 2.62 | 2.70 | +0.87 | +47.54% | 212 | 1,836 | 21.55% |
| ABT240816C00110000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 4.45 | 4.45 | 4.60 | +1.15 | +34.85% | 12 | 382 | 23.60% |
| ABT240920C00110000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 5.45 | 5.45 | 5.60 | +1.28 | +30.70% | 118 | 235 | 24.36% |
| ABT241115C00110000 | 2024-04-18 3:31PM EDT | 2024-11-15 | 6.00 | 7.05 | 7.20 | +0.20 | +3.45% | 5 | 470 | 25.80% |
| ABT250117C00110000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 8.50 | 7.60 | 8.55 | +1.45 | +20.57% | 72 | 910 | 26.28% |
| ABT250620C00110000 | 2024-04-18 2:29PM EDT | 2025-06-20 | 9.55 | 10.65 | 11.30 | 0.00 | - | 5 | 161 | 26.96% |
| ABT260116C00110000 | 2024-04-18 12:31PM EDT | 2026-01-16 | 12.50 | 13.75 | 14.45 | 0.00 | - | 3 | 236 | 27.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00110000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 2.55 | 2.48 | 2.87 | -2.39 | -48.38% | 90 | 1,221 | 41.80% |
| ABT240426P00110000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 2.80 | 2.50 | 3.25 | -1.53 | -35.33% | 71 | 357 | 23.66% |
| ABT240503P00110000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 3.07 | 2.96 | 4.30 | -2.20 | -41.75% | 14 | 128 | 31.06% |
| ABT240510P00110000 | 2024-04-19 10:44AM EDT | 2024-05-10 | 3.07 | 2.60 | 4.10 | -1.20 | -28.10% | 2 | 31 | 23.58% |
| ABT240517P00110000 | 2024-04-19 1:30PM EDT | 2024-05-17 | 4.00 | 2.96 | 3.70 | -1.29 | -24.39% | 103 | 1,937 | 16.87% |
| ABT240524P00110000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 4.53 | 3.70 | 3.90 | -0.46 | -9.22% | 2 | 39 | 16.81% |
| ABT240621P00110000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.50 | -1.30 | -22.61% | 42 | 1,694 | 16.22% |
| ABT240816P00110000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 6.20 | 5.85 | 6.00 | -1.20 | -16.22% | 27 | 1,056 | 18.16% |
| ABT240920P00110000 | 2024-04-19 2:16PM EDT | 2024-09-20 | 6.45 | 6.30 | 6.50 | -1.35 | -17.31% | 31 | 1,973 | 17.80% |
| ABT241115P00110000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 7.50 | 7.45 | 7.65 | -1.30 | -14.77% | 1 | 144 | 18.83% |
| ABT250117P00110000 | 2024-04-19 3:13PM EDT | 2025-01-17 | 8.25 | 8.10 | 8.65 | -1.19 | -12.61% | 1,088 | 1,962 | 19.23% |
| ABT250620P00110000 | 2024-04-17 11:34AM EDT | 2025-06-20 | 11.02 | 9.50 | 10.20 | 0.00 | - | 5 | 5 | 18.74% |
| ABT260116P00110000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 11.85 | 10.90 | 11.35 | 0.00 | - | 3 | 146 | 17.39% |
© 2024 Yahoo. Todos los derechos reservados.