U.S. markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
102.03+1.96 (+1.96%)
Al cierre: 04:02PM EDT
102.05 +0.02 (+0.02%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABT240726C000900002024-07-16 3:01PM EDT90.0011.1510.0514.50-1.95-14.89%1260.94%
ABT240726C000950002024-07-05 9:33AM EDT95.007.355.859.200.00-1090.19%
ABT240726C000960002024-07-05 1:43PM EDT96.007.604.958.100.00-1181.40%
ABT240726C000970002024-07-19 11:02AM EDT97.004.754.057.30+1.15+31.94%1378.76%
ABT240726C000980002024-07-18 2:40PM EDT98.003.054.255.100.00-21147.12%
ABT240726C000990002024-07-19 3:12PM EDT99.003.803.453.90+1.43+60.34%767236.67%
ABT240726C001000002024-07-19 3:37PM EDT100.002.852.293.60+0.91+46.91%17614943.95%
ABT240726C001010002024-07-19 3:57PM EDT101.002.062.102.17+0.59+40.14%21514828.57%
ABT240726C001020002024-07-19 3:37PM EDT102.001.551.511.62+0.53+51.96%38521328.47%
ABT240726C001030002024-07-19 3:51PM EDT103.001.101.091.16+0.36+48.65%1,16918228.22%
ABT240726C001040002024-07-19 3:59PM EDT104.000.780.730.85+0.16+25.81%12223129.00%
ABT240726C001050002024-07-19 3:58PM EDT105.000.480.390.75+0.08+20.00%3972,80632.74%
ABT240726C001060002024-07-19 3:30PM EDT106.000.370.130.52+0.09+32.14%16257332.57%
ABT240726C001070002024-07-19 3:59PM EDT107.000.240.200.31+0.01+4.35%9921631.25%
ABT240726C001080002024-07-19 3:08PM EDT108.000.190.140.20+0.02+11.76%1250031.25%
ABT240726C001090002024-07-19 3:24PM EDT109.000.120.100.18+0.02+20.00%7331233.99%
ABT240726C001100002024-07-19 3:12PM EDT110.000.090.070.11-0.01-10.00%7719433.59%
ABT240726C001110002024-07-19 2:09PM EDT111.000.070.070.13+0.04+133.33%1215837.99%
ABT240726C001120002024-07-19 10:46AM EDT112.000.070.050.330.00-6710751.03%
ABT240726C001130002024-07-19 10:13AM EDT113.000.110.030.13+0.01+10.00%114544.24%
ABT240726C001140002024-07-18 9:41AM EDT114.000.080.020.200.00-78151.56%
ABT240726C001150002024-07-19 1:11PM EDT115.000.050.020.19+0.03+150.00%5361154.10%
ABT240726C001160002024-07-17 3:35PM EDT116.000.200.020.280.00-62254.49%
ABT240726C001170002024-07-19 1:46PM EDT117.000.030.030.38-0.14-82.35%14661.04%
ABT240726C001200002024-07-19 11:54AM EDT120.000.030.020.11-0.07-70.00%352457.03%
ABT240726C001250002024-07-18 3:05PM EDT125.000.010.000.540.00-6787.79%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABT240726P000750002024-07-09 3:10PM EDT75.000.020.000.340.00--2118.75%
ABT240726P000800002024-07-19 1:26PM EDT80.000.010.000.04-0.01-50.00%1030671.09%
ABT240726P000850002024-07-19 3:58PM EDT85.000.020.010.04-0.03-60.00%41357.03%
ABT240726P000860002024-07-18 3:49PM EDT86.000.080.010.090.00-2258.98%
ABT240726P000890002024-07-18 2:56PM EDT89.000.100.020.150.00-343052.93%
ABT240726P000900002024-07-19 12:57PM EDT90.000.050.020.08-0.08-61.54%504048.83%
ABT240726P000910002024-07-18 1:13PM EDT91.000.100.020.150.00-1012450.98%
ABT240726P000920002024-07-19 10:50AM EDT92.000.080.050.08-0.10-55.56%67941.60%
ABT240726P000930002024-07-18 11:44AM EDT93.000.160.030.16+0.05+45.45%12943.65%
ABT240726P000940002024-07-18 1:56PM EDT94.000.150.030.150.00-457439.06%
ABT240726P000950002024-07-19 3:56PM EDT95.000.100.060.12-0.20-66.67%2158233.40%
ABT240726P000960002024-07-19 3:42PM EDT96.000.140.100.16-0.33-70.21%1893231.54%
ABT240726P000970002024-07-19 3:41PM EDT97.000.200.070.44-0.48-70.59%16618037.11%
ABT240726P000980002024-07-19 3:52PM EDT98.000.280.230.35-0.67-70.53%4421329.54%
ABT240726P000990002024-07-19 3:59PM EDT99.000.460.390.49-0.89-65.93%942,12628.08%
ABT240726P001000002024-07-19 3:56PM EDT100.000.690.450.73-1.01-59.41%93168127.54%
ABT240726P001010002024-07-19 3:49PM EDT101.001.000.961.03-1.32-56.90%19811826.56%
ABT240726P001020002024-07-19 3:52PM EDT102.001.311.401.46-1.26-49.03%34121326.17%
ABT240726P001030002024-07-19 3:52PM EDT103.001.911.942.05-1.71-47.24%7357826.76%
ABT240726P001040002024-07-19 3:05PM EDT104.002.492.572.72-1.56-38.52%631,38527.05%
ABT240726P001050002024-07-19 2:51PM EDT105.003.452.983.55-1.73-33.40%533229.00%
ABT240726P001060002024-07-19 3:34PM EDT106.004.403.554.45-1.05-19.27%207731.59%
ABT240726P001070002024-07-17 1:21PM EDT107.003.304.506.300.00-52155.86%
ABT240726P001080002024-07-18 1:54PM EDT108.006.904.158.200.00-22279.59%
ABT240726P001090002024-07-19 9:34AM EDT109.008.715.158.35+3.86+79.59%1367.24%
ABT240726P001100002024-07-17 1:43PM EDT110.005.405.9010.100.00-7888.31%
ABT240726P001120002024-06-14 11:29AM EDT112.009.106.709.650.00--30.00%
ABT240726P001130002024-06-13 9:31AM EDT113.0010.007.609.850.00-110.00%