U.S. markets open in 50 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
104.68+1.96 (+1.91%)
Al cierre: 04:00PM EDT
104.76 +0.08 (+0.08%)
Antes de la apertura del mercado: 08:40AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABT240719C000600002024-07-17 10:06AM EDT60.0045.250.000.000.00-100.00%
ABT240719C000900002024-07-12 10:21AM EDT90.0014.810.000.000.00-300.00%
ABT240719C000920002024-07-12 2:23PM EDT92.0012.400.000.000.00--250.00%
ABT240719C000940002024-07-16 3:33PM EDT94.009.050.000.000.00-1210.00%
ABT240719C000950002024-07-17 10:08AM EDT95.0010.700.000.000.00-220.00%
ABT240719C000960002024-07-12 2:23PM EDT96.008.400.000.000.00--00.00%
ABT240719C000970002024-07-17 12:39PM EDT97.008.307.908.600.00---99.02%
ABT240719C000975002024-07-05 1:17PM EDT97.506.050.000.000.00-300.00%
ABT240719C000980002024-07-17 2:41PM EDT98.007.450.000.000.00-160.00%
ABT240719C000990002024-07-17 1:59PM EDT99.006.600.000.000.00-170.00%
ABT240719C001000002024-07-17 3:36PM EDT100.005.520.000.000.00-924150.00%
ABT240719C001010002024-07-17 3:33PM EDT101.004.570.000.000.00-41140.00%
ABT240719C001020002024-07-17 3:54PM EDT102.004.000.000.000.00-831920.00%
ABT240719C001030002024-07-17 3:57PM EDT103.003.270.000.000.00-762130.00%
ABT240719C001040002024-07-17 3:59PM EDT104.002.680.000.000.00-2746780.00%
ABT240719C001050002024-07-17 3:59PM EDT105.002.190.000.000.00-6,59410,3271.56%
ABT240719C001060002024-07-17 3:59PM EDT106.001.790.000.000.00-7831,5176.25%
ABT240719C001070002024-07-17 3:59PM EDT107.001.360.000.000.00-1,3971,1116.25%
ABT240719C001080002024-07-17 3:59PM EDT108.001.060.000.000.00-2,9092,51812.50%
ABT240719C001090002024-07-17 3:59PM EDT109.000.870.000.000.00-52958312.50%
ABT240719C001100002024-07-17 3:59PM EDT110.000.640.000.000.00-1,1687,00712.50%
ABT240719C001110002024-07-17 3:58PM EDT111.000.470.000.000.00-21724425.00%
ABT240719C001120002024-07-17 3:58PM EDT112.000.320.000.000.00-31942525.00%
ABT240719C001130002024-07-17 3:55PM EDT113.000.270.000.000.00-19429225.00%
ABT240719C001140002024-07-17 3:54PM EDT114.000.230.000.000.00-6110325.00%
ABT240719C001150002024-07-17 3:57PM EDT115.000.140.000.000.00-2895,49225.00%
ABT240719C001160002024-07-17 3:42PM EDT116.000.100.000.000.00-11019225.00%
ABT240719C001170002024-07-17 3:36PM EDT117.000.100.000.000.00-35225.00%
ABT240719C001180002024-07-17 3:59PM EDT118.000.100.000.000.00-154550.00%
ABT240719C001200002024-07-17 3:45PM EDT120.000.040.000.000.00-1013,19250.00%
ABT240719C001250002024-07-17 3:42PM EDT125.000.050.000.000.00-24850.00%
ABT240719C001300002024-07-17 9:58AM EDT130.000.050.000.000.00-210550.00%
ABT240719C001350002024-07-17 2:16PM EDT135.000.040.000.000.00-2250.00%
ABT240719C001450002024-07-02 1:39PM EDT145.000.010.000.000.00-2450.00%
ABT240719C001500002024-07-01 3:42PM EDT150.000.010.000.000.00-182250.00%
ABT240719C001550002024-06-25 12:02PM EDT155.000.010.000.000.00--350.00%
ABT240719C001600002024-06-25 10:35AM EDT160.000.040.000.000.00-1250.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABT240719P000750002024-07-17 2:16PM EDT75.000.010.000.000.00-14217750.00%
ABT240719P000800002024-07-17 10:51AM EDT80.000.010.000.000.00-36038350.00%
ABT240719P000850002024-07-17 10:48AM EDT85.000.020.000.000.00-113350.00%
ABT240719P000890002024-07-17 1:23PM EDT89.000.010.000.000.00-1450.00%
ABT240719P000900002024-07-17 3:45PM EDT90.000.110.000.000.00-514350.00%
ABT240719P000910002024-07-17 1:54PM EDT91.000.020.000.000.00-45450.00%
ABT240719P000920002024-07-17 3:10PM EDT92.000.060.000.000.00-65950.00%
ABT240719P000930002024-07-17 3:54PM EDT93.000.060.000.000.00-63950.00%
ABT240719P000940002024-07-17 3:59PM EDT94.000.070.000.000.00-17020325.00%
ABT240719P000950002024-07-17 3:59PM EDT95.000.100.000.000.00-2581,29325.00%
ABT240719P000960002024-07-17 3:47PM EDT96.000.200.000.000.00-20125425.00%
ABT240719P000970002024-07-17 3:59PM EDT97.000.200.000.000.00-39538825.00%
ABT240719P000975002024-07-17 3:58PM EDT97.500.270.000.000.00-971,68025.00%
ABT240719P000980002024-07-17 3:59PM EDT98.000.350.000.000.00-14338525.00%
ABT240719P000990002024-07-17 3:58PM EDT99.000.530.000.000.00-17331525.00%
ABT240719P001000002024-07-17 3:59PM EDT100.000.660.000.000.00-5723,01012.50%
ABT240719P001010002024-07-17 3:56PM EDT101.000.960.000.000.00-27138012.50%
ABT240719P001020002024-07-17 3:59PM EDT102.001.290.000.000.00-5651,34512.50%
ABT240719P001030002024-07-17 3:59PM EDT103.001.490.000.000.00-3941,5656.25%
ABT240719P001040002024-07-17 3:59PM EDT104.002.120.000.000.00-2763323.13%
ABT240719P001050002024-07-17 3:59PM EDT105.002.450.000.000.00-1,1673,3410.00%
ABT240719P001060002024-07-17 3:46PM EDT106.003.080.000.000.00-3954040.00%
ABT240719P001070002024-07-17 3:57PM EDT107.003.690.000.000.00-1111190.00%
ABT240719P001080002024-07-17 3:57PM EDT108.004.360.000.000.00-85880.00%
ABT240719P001090002024-07-16 2:13PM EDT109.006.474.454.850.00---53.03%
ABT240719P001100002024-07-17 3:51PM EDT110.005.720.000.000.00-123740.00%
ABT240719P001130002024-07-17 3:50PM EDT113.008.040.000.000.00-530.00%
ABT240719P001150002024-07-12 10:20AM EDT115.0010.790.000.000.00-100.00%
ABT240719P001200002024-06-06 1:27PM EDT120.0015.4815.4517.700.00-11183.59%