Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
113,66+0,18 (+0,16%)
Al cierre: 04:00PM EDT
113,50 -0,16 (-0,14%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240405C001150002024-03-28 3:48PM EDT2024-04-050.600.470.53+0.04+7.14%7840915.82%
ABT240412C001150002024-03-28 3:23PM EDT2024-04-121.000.791.020.00-3720617.31%
ABT240419C001150002024-03-28 3:59PM EDT2024-04-191.771.621.73+0.32+22.07%7954,26720.89%
ABT240426C001150002024-03-28 9:35AM EDT2024-04-262.031.682.17+0.08+4.10%107921.69%
ABT240503C001150002024-03-28 3:29PM EDT2024-05-032.412.072.45+0.17+7.59%31621.46%
ABT240517C001150002024-03-28 3:43PM EDT2024-05-172.942.702.87+0.19+6.91%833,45520.73%
ABT240621C001150002024-03-28 3:41PM EDT2024-06-214.203.954.05+0.34+8.81%1232,21821.31%
ABT240816C001150002024-03-28 3:41PM EDT2024-08-165.915.655.80+0.46+8.44%2055722.75%
ABT240920C001150002024-03-28 3:32PM EDT2024-09-206.856.006.80+0.41+6.37%122,43923.54%
ABT241115C001150002024-03-28 12:33PM EDT2024-11-157.907.858.35+0.06+0.77%32324.79%
ABT250117C001150002024-03-28 3:59PM EDT2025-01-179.309.359.60+0.15+1.64%53,04625.06%
ABT250620C001150002024-03-22 10:58AM EDT2025-06-2010.8911.0512.900.00-51626.89%
ABT260116C001150002024-03-26 12:33PM EDT2026-01-1613.5013.7515.150.00-137925.92%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABT240405P001150002024-03-28 3:03PM EDT2024-04-051.621.641.79-3.35-67.40%812514.48%
ABT240412P001150002024-03-27 2:18PM EDT2024-04-122.731.992.620.00-43520.26%
ABT240419P001150002024-03-27 2:38PM EDT2024-04-193.303.103.250.00-11,75822.53%
ABT240426P001150002024-03-25 2:11PM EDT2024-04-266.093.303.450.00-125221.23%
ABT240517P001150002024-03-28 3:48PM EDT2024-05-173.803.853.95-0.12-3.06%1091,84619.18%
ABT240621P001150002024-03-28 3:42PM EDT2024-06-214.504.504.65-0.25-5.26%461,59817.93%
ABT240816P001150002024-03-28 1:33PM EDT2024-08-166.055.805.95+0.05+0.83%9128918.55%
ABT240920P001150002024-03-28 2:18PM EDT2024-09-206.306.206.50-0.10-1.56%10240918.35%
ABT241115P001150002024-03-28 11:23AM EDT2024-11-157.456.958.40-0.05-0.67%46621.24%
ABT250117P001150002024-03-28 12:33PM EDT2025-01-178.257.758.25+0.20+2.48%432,99118.48%
ABT250620P001150002024-03-18 1:16PM EDT2025-06-2010.059.1510.550.00-212219.56%
ABT260116P001150002024-03-15 3:59PM EDT2026-01-1611.3010.1012.050.00-84118.62%