Abbott Laboratories (ABT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 38.10 | 33.95 | 37.60 | 0.00 | - | 15 | 10 | 664.84% |
| ABT240503C00090000 | 2024-04-15 3:32PM EDT | 90.00 | 19.50 | 15.20 | 17.85 | 0.00 | - | - | 1 | 246.88% |
| ABT240503C00098000 | 2024-04-15 2:19PM EDT | 98.00 | 11.75 | 7.10 | 9.05 | 0.00 | - | - | 1 | 101.56% |
| ABT240503C00100000 | 2024-05-03 2:15PM EDT | 100.00 | 5.91 | 5.55 | 6.55 | -1.89 | -24.23% | 32 | 33 | 77.73% |
| ABT240503C00101000 | 2024-04-15 3:21PM EDT | 101.00 | 8.80 | 4.70 | 6.95 | 0.00 | - | - | 41 | 124.81% |
| ABT240503C00104000 | 2024-05-02 12:25PM EDT | 104.00 | 2.10 | 1.36 | 3.10 | +0.76 | +56.72% | 1 | 3 | 91.70% |
| ABT240503C00105000 | 2024-05-03 2:07PM EDT | 105.00 | 0.94 | 0.61 | 1.17 | -0.24 | -20.34% | 56 | 184 | 28.13% |
| ABT240503C00106000 | 2024-05-03 3:32PM EDT | 106.00 | 0.06 | 0.00 | 0.04 | -0.24 | -80.00% | 43 | 115 | 3.61% |
| ABT240503C00107000 | 2024-05-03 3:30PM EDT | 107.00 | 0.03 | 0.00 | 0.58 | -0.10 | -76.92% | 73 | 395 | 46.68% |
| ABT240503C00108000 | 2024-05-03 3:33PM EDT | 108.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 130 | 359 | 31.45% |
| ABT240503C00109000 | 2024-05-03 3:05PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 298 | 26.56% |
| ABT240503C00110000 | 2024-05-03 2:02PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 477 | 33.59% |
| ABT240503C00111000 | 2024-05-03 10:44AM EDT | 111.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 5 | 492 | 40.63% |
| ABT240503C00112000 | 2024-05-02 10:57AM EDT | 112.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 172 | 46.88% |
| ABT240503C00113000 | 2024-04-29 11:08AM EDT | 113.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 57 | 60.16% |
| ABT240503C00114000 | 2024-05-02 10:19AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 54.69% |
| ABT240503C00115000 | 2024-04-29 9:31AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| ABT240503C00116000 | 2024-05-03 12:34PM EDT | 116.00 | 0.01 | 0.00 | 0.35 | -0.05 | -83.33% | 1 | 35 | 112.89% |
| ABT240503C00117000 | 2024-04-24 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 201 | 37 | 133.01% |
| ABT240503C00118000 | 2024-04-22 11:45AM EDT | 118.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 20 | 38 | 140.82% |
| ABT240503C00119000 | 2024-04-26 11:26AM EDT | 119.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 12 | 149.22% |
| ABT240503C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 87.50% |
| ABT240503C00121000 | 2024-04-26 11:23AM EDT | 121.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 165.23% |
| ABT240503C00122000 | 2024-04-26 11:22AM EDT | 122.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 172.85% |
| ABT240503C00123000 | 2024-04-17 9:43AM EDT | 123.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 3 | 180.47% |
| ABT240503C00124000 | 2024-04-08 10:43AM EDT | 124.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 1 | 0 | 187.89% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 3 | 195.31% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 2024-04-22 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 4 | 5 | 199.22% |
| ABT240503P00092000 | 2024-05-02 12:18PM EDT | 92.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 27 | 27 | 177.54% |
| ABT240503P00093000 | 2024-05-02 1:22PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 172 | 90.63% |
| ABT240503P00094000 | 2024-05-03 9:38AM EDT | 94.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 5 | 70 | 155.86% |
| ABT240503P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 5 | 144.92% |
| ABT240503P00097000 | 2024-04-17 9:40AM EDT | 97.00 | 0.21 | 0.00 | 0.52 | 0.00 | - | - | 1 | 123.05% |
| ABT240503P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 23 | 112.11% |
| ABT240503P00099000 | 2024-04-30 3:43PM EDT | 99.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 4 | 100.98% |
| ABT240503P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 49 | 73.63% |
| ABT240503P00101000 | 2024-04-26 11:51AM EDT | 101.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 3 | 36 | 78.32% |
| ABT240503P00102000 | 2024-05-03 10:28AM EDT | 102.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 79 | 49.61% |
| ABT240503P00103000 | 2024-05-01 3:29PM EDT | 103.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 62 | 56.64% |
| ABT240503P00104000 | 2024-05-03 12:20PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 169 | 17.97% |
| ABT240503P00105000 | 2024-05-03 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.41 | -0.15 | -93.75% | 10 | 353 | 35.35% |
| ABT240503P00106000 | 2024-05-03 3:59PM EDT | 106.00 | 0.15 | 0.02 | 0.34 | -0.44 | -74.58% | 63 | 280 | 12.99% |
| ABT240503P00107000 | 2024-05-03 3:19PM EDT | 107.00 | 1.00 | 0.65 | 1.98 | -0.06 | -5.66% | 25 | 345 | 61.13% |
| ABT240503P00108000 | 2024-05-03 12:52PM EDT | 108.00 | 1.95 | 1.58 | 3.40 | -0.17 | -8.02% | 211 | 471 | 51.37% |
| ABT240503P00109000 | 2024-05-03 3:10PM EDT | 109.00 | 2.75 | 2.10 | 5.00 | -0.77 | -21.88% | 5 | 34 | 67.97% |
| ABT240503P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 3.94 | 3.30 | 5.45 | +0.02 | +0.51% | 1 | 6 | 67.58% |
| ABT240503P00111000 | 2024-05-03 3:16PM EDT | 111.00 | 4.97 | 3.90 | 7.05 | +0.04 | +0.81% | 5 | 8 | 86.13% |
| ABT240503P00112000 | 2024-05-02 3:05PM EDT | 112.00 | 5.93 | 4.55 | 7.60 | 0.00 | - | 9 | 12 | 166.89% |
| ABT240503P00113000 | 2024-04-26 9:49AM EDT | 113.00 | 6.21 | 6.20 | 8.45 | 0.00 | - | 4 | 20 | 92.97% |
| ABT240503P00114000 | 2024-04-17 1:57PM EDT | 114.00 | 8.20 | 7.65 | 9.35 | 0.00 | - | 32 | 0 | 119.34% |
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 115.00 | 9.20 | 7.05 | 10.45 | 0.00 | - | 65 | 0 | 195.90% |
| ABT240503P00116000 | 2024-03-26 1:15PM EDT | 116.00 | 5.93 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 109.38% |
| ABT240503P00117000 | 2024-03-26 9:51AM EDT | 117.00 | 7.24 | 8.90 | 12.00 | 0.00 | - | 1 | 0 | 188.77% |
| ABT240503P00118000 | 2024-04-15 1:55PM EDT | 118.00 | 8.86 | 10.55 | 13.65 | 0.00 | - | 2 | 0 | 50.00% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.73 | 12.45 | 14.85 | 0.00 | - | - | 0 | 206.84% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.28 | 17.50 | 21.00 | 0.00 | - | 1 | 0 | 175.78% |
© 2024 Yahoo. Todos los derechos reservados.