Abbott Laboratories (ABT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628C00097000 | 2024-06-14 2:32PM EDT | 97.00 | 6.78 | 6.40 | 7.35 | 0.00 | - | 2 | 1 | 36.04% |
| ABT240628C00098000 | 2024-06-03 9:54AM EDT | 98.00 | 6.55 | 6.05 | 6.35 | 0.00 | - | 1 | 1 | 32.23% |
| ABT240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 4.04 | 4.30 | 4.65 | +0.26 | +6.88% | 1 | 5 | 30.76% |
| ABT240628C00101000 | 2024-05-31 3:38PM EDT | 101.00 | 2.44 | 3.40 | 4.55 | 0.00 | - | 11 | 13 | 41.46% |
| ABT240628C00102000 | 2024-06-18 9:37AM EDT | 102.00 | 2.27 | 2.63 | 3.75 | +0.04 | +1.79% | 3 | 96 | 38.77% |
| ABT240628C00103000 | 2024-06-18 2:59PM EDT | 103.00 | 2.02 | 1.96 | 2.04 | +0.24 | +13.48% | 13 | 197 | 21.85% |
| ABT240628C00104000 | 2024-06-18 3:20PM EDT | 104.00 | 1.20 | 1.38 | 1.44 | -0.06 | -4.76% | 67 | 1,728 | 21.05% |
| ABT240628C00105000 | 2024-06-18 3:52PM EDT | 105.00 | 0.92 | 0.92 | 0.98 | +0.07 | +8.24% | 35 | 350 | 20.70% |
| ABT240628C00106000 | 2024-06-18 3:59PM EDT | 106.00 | 0.60 | 0.58 | 0.81 | +0.07 | +13.21% | 147 | 223 | 23.39% |
| ABT240628C00107000 | 2024-06-18 3:53PM EDT | 107.00 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 32 | 167 | 20.29% |
| ABT240628C00108000 | 2024-06-18 11:45AM EDT | 108.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 15 | 838 | 21.05% |
| ABT240628C00109000 | 2024-06-18 9:39AM EDT | 109.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 65 | 21.34% |
| ABT240628C00110000 | 2024-06-18 2:08PM EDT | 110.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 7 | 500 | 22.75% |
| ABT240628C00111000 | 2024-06-18 2:41PM EDT | 111.00 | 0.06 | 0.05 | 0.22 | -0.03 | -33.33% | 26 | 323 | 29.49% |
| ABT240628C00112000 | 2024-06-17 3:09PM EDT | 112.00 | 0.05 | 0.02 | 0.68 | 0.00 | - | 32 | 45 | 45.12% |
| ABT240628C00113000 | 2024-06-14 10:39AM EDT | 113.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 20 | 30 | 27.74% |
| ABT240628C00114000 | 2024-06-12 11:35AM EDT | 114.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 6 | 23 | 38.82% |
| ABT240628C00115000 | 2024-06-12 12:55PM EDT | 115.00 | 0.15 | 0.01 | 0.03 | +0.10 | +200.00% | 20 | 98 | 28.52% |
| ABT240628C00116000 | 2024-06-12 11:36AM EDT | 116.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 6 | 41 | 37.70% |
| ABT240628C00117000 | 2024-06-12 1:17PM EDT | 117.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 16 | 24 | 36.91% |
| ABT240628C00118000 | 2024-06-11 3:32PM EDT | 118.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | - | 35 | 50.10% |
| ABT240628C00119000 | 2024-06-17 10:11AM EDT | 119.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 31 | 54.20% |
| ABT240628C00140000 | 2024-06-13 12:12PM EDT | 140.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 104.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628P00090000 | 2024-06-13 10:37AM EDT | 90.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 52.64% |
| ABT240628P00093000 | 2024-06-11 9:56AM EDT | 93.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 10 | 15 | 60.06% |
| ABT240628P00094000 | 2024-06-06 10:20AM EDT | 94.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 6 | 21 | 56.10% |
| ABT240628P00095000 | 2024-06-13 1:11PM EDT | 95.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 8 | 17 | 50.20% |
| ABT240628P00096000 | 2024-06-13 1:12PM EDT | 96.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 8 | 17 | 43.70% |
| ABT240628P00097000 | 2024-06-14 1:37PM EDT | 97.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 4 | 17 | 22.85% |
| ABT240628P00098000 | 2024-06-18 3:34PM EDT | 98.00 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 3 | 33 | 22.07% |
| ABT240628P00099000 | 2024-06-18 3:52PM EDT | 99.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 6 | 49 | 21.58% |
| ABT240628P00100000 | 2024-06-18 3:34PM EDT | 100.00 | 0.23 | 0.19 | 0.23 | -0.12 | -34.29% | 4 | 49 | 20.95% |
| ABT240628P00101000 | 2024-06-18 3:52PM EDT | 101.00 | 0.35 | 0.32 | 0.36 | -0.17 | -32.69% | 6 | 49 | 20.17% |
| ABT240628P00102000 | 2024-06-18 3:52PM EDT | 102.00 | 0.49 | 0.52 | 0.56 | -0.29 | -37.18% | 11 | 86 | 19.48% |
| ABT240628P00103000 | 2024-06-18 2:09PM EDT | 103.00 | 0.92 | 0.81 | 0.87 | -0.20 | -17.86% | 62 | 285 | 19.12% |
| ABT240628P00104000 | 2024-06-18 3:47PM EDT | 104.00 | 1.33 | 1.22 | 1.29 | -0.49 | -26.92% | 12 | 88 | 18.70% |
| ABT240628P00105000 | 2024-06-18 12:33PM EDT | 105.00 | 2.11 | 1.76 | 1.82 | -0.32 | -13.17% | 11 | 94 | 18.12% |
| ABT240628P00106000 | 2024-06-18 3:53PM EDT | 106.00 | 2.45 | 1.61 | 2.53 | -0.41 | -14.34% | 3 | 12 | 18.51% |
| ABT240628P00107000 | 2024-06-18 1:33PM EDT | 107.00 | 3.49 | 2.79 | 3.35 | -0.45 | -11.42% | 1 | 32 | 19.24% |
| ABT240628P00108000 | 2024-06-10 2:27PM EDT | 108.00 | 1.84 | 3.80 | 4.55 | 0.00 | - | 2 | 3 | 27.34% |
| ABT240628P00109000 | 2024-05-29 11:31AM EDT | 109.00 | 7.59 | 4.95 | 6.15 | 0.00 | - | 1 | 0 | 42.73% |
| ABT240628P00110000 | 2024-06-10 11:26AM EDT | 110.00 | 2.89 | 5.95 | 6.20 | 0.00 | - | 1 | 1 | 25.44% |
| ABT240628P00111000 | 2024-06-07 1:10PM EDT | 111.00 | 4.55 | 5.90 | 8.00 | 0.00 | - | 2 | 2 | 48.05% |
| ABT240628P00112000 | 2024-05-09 9:37AM EDT | 112.00 | 7.26 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00113000 | 2024-06-14 12:18PM EDT | 113.00 | 9.54 | 8.80 | 9.60 | 0.00 | - | 1 | 0 | 46.39% |
© 2024 Yahoo. Todos los derechos reservados.