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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705C00093000 | 2024-06-07 10:29AM EDT | 93.00 | 13.08 | 11.10 | 12.40 | 0.00 | - | 1 | 1 | 60.72% |
| ABT240705C00099000 | 2024-06-18 11:34AM EDT | 99.00 | 5.25 | 5.45 | 5.65 | +0.15 | +2.94% | 10 | 10 | 27.05% |
| ABT240705C00102000 | 2024-06-18 3:59PM EDT | 102.00 | 3.05 | 2.90 | 3.10 | +0.22 | +7.77% | 1 | 10 | 21.92% |
| ABT240705C00103000 | 2024-06-17 9:54AM EDT | 103.00 | 1.89 | 2.31 | 2.42 | 0.00 | - | 1 | 9 | 21.14% |
| ABT240705C00104000 | 2024-06-18 3:20PM EDT | 104.00 | 1.54 | 1.73 | 2.02 | +0.09 | +6.21% | 6 | 15 | 22.61% |
| ABT240705C00105000 | 2024-06-18 10:05AM EDT | 105.00 | 1.25 | 1.24 | 1.42 | +0.12 | +10.62% | 5 | 36 | 20.92% |
| ABT240705C00106000 | 2024-06-18 11:03AM EDT | 106.00 | 0.93 | 0.87 | 1.07 | +0.02 | +2.20% | 13 | 182 | 21.12% |
| ABT240705C00107000 | 2024-06-17 3:05PM EDT | 107.00 | 0.54 | 0.60 | 0.69 | 0.00 | - | 9 | 60 | 19.95% |
| ABT240705C00108000 | 2024-06-18 11:47AM EDT | 108.00 | 0.38 | 0.40 | 0.47 | -0.05 | -11.63% | 12 | 322 | 19.85% |
| ABT240705C00109000 | 2024-06-17 12:17PM EDT | 109.00 | 0.28 | 0.27 | 2.13 | 0.00 | - | 104 | 176 | 45.44% |
| ABT240705C00110000 | 2024-06-18 1:00PM EDT | 110.00 | 0.19 | 0.18 | 0.32 | 0.00 | - | 4 | 92 | 22.56% |
| ABT240705C00111000 | 2024-06-13 9:48AM EDT | 111.00 | 0.18 | 0.12 | 0.43 | 0.00 | - | 2 | 24 | 27.34% |
| ABT240705C00112000 | 2024-06-18 1:49PM EDT | 112.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 2 | 24 | 21.97% |
| ABT240705C00113000 | 2024-06-12 11:37AM EDT | 113.00 | 0.19 | 0.05 | 0.13 | 0.00 | - | - | 25 | 24.02% |
| ABT240705C00114000 | 2024-06-12 11:37AM EDT | 114.00 | 0.13 | 0.03 | 0.48 | 0.00 | - | 6 | 7 | 35.74% |
| ABT240705C00115000 | 2024-06-11 9:35AM EDT | 115.00 | 0.13 | 0.02 | 1.32 | 0.00 | - | 1 | 9 | 53.27% |
| ABT240705C00116000 | 2024-06-07 12:53PM EDT | 116.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 12 | 36 | 39.21% |
| ABT240705C00117000 | 2024-06-11 3:05PM EDT | 117.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | - | 8 | 41.16% |
| ABT240705C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | - | 8 | 53.03% |
| ABT240705C00130000 | 2024-06-05 2:18PM EDT | 130.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | - | 8 | 82.57% |
| ABT240705C00140000 | 2024-06-07 3:18PM EDT | 140.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 52 | 52 | 58.98% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705P00093000 | 2024-06-06 9:36AM EDT | 93.00 | 0.24 | 0.02 | 1.30 | 0.00 | - | 1 | 0 | 58.84% |
| ABT240705P00094000 | 2024-06-14 2:41PM EDT | 94.00 | 0.59 | 0.02 | 0.95 | 0.00 | - | - | 8 | 49.05% |
| ABT240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 0.15 | 0.04 | 1.34 | 0.00 | - | 8 | 13 | 48.54% |
| ABT240705P00097000 | 2024-06-17 1:39PM EDT | 97.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | 4 | 21 | 21.63% |
| ABT240705P00098000 | 2024-06-18 3:08PM EDT | 98.00 | 0.16 | 0.13 | 0.17 | -0.08 | -33.33% | 10 | 11 | 20.02% |
| ABT240705P00099000 | 2024-06-17 1:58PM EDT | 99.00 | 0.44 | 0.21 | 0.26 | 0.00 | - | 1 | 9 | 19.61% |
| ABT240705P00100000 | 2024-06-17 2:11PM EDT | 100.00 | 0.49 | 0.33 | 0.39 | 0.00 | - | 1 | 49 | 19.19% |
| ABT240705P00101000 | 2024-06-17 12:45PM EDT | 101.00 | 0.69 | 0.32 | 0.57 | 0.00 | - | 5 | 36 | 18.73% |
| ABT240705P00102000 | 2024-06-18 3:57PM EDT | 102.00 | 0.78 | 0.73 | 0.81 | -0.34 | -30.36% | 12 | 57 | 18.19% |
| ABT240705P00103000 | 2024-06-17 3:48PM EDT | 103.00 | 1.36 | 0.90 | 1.17 | 0.00 | - | 43 | 105 | 18.14% |
| ABT240705P00104000 | 2024-06-18 12:35PM EDT | 104.00 | 1.77 | 1.48 | 1.75 | -0.08 | -4.32% | 5 | 55 | 19.48% |
| ABT240705P00105000 | 2024-06-17 11:01AM EDT | 105.00 | 2.76 | 2.00 | 2.20 | 0.00 | - | 2 | 79 | 18.30% |
| ABT240705P00106000 | 2024-06-17 11:25AM EDT | 106.00 | 3.29 | 2.47 | 2.85 | 0.00 | - | 4 | 52 | 18.31% |
| ABT240705P00107000 | 2024-06-12 3:03PM EDT | 107.00 | 3.16 | 3.05 | 3.50 | 0.00 | - | 1 | 11 | 17.09% |
| ABT240705P00108000 | 2024-06-13 9:31AM EDT | 108.00 | 4.79 | 2.66 | 5.20 | 0.00 | - | 1 | 6 | 30.05% |
| ABT240705P00109000 | 2024-06-07 12:31PM EDT | 109.00 | 2.90 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 41.24% |
| ABT240705P00112000 | 2024-06-10 12:07PM EDT | 112.00 | 4.70 | 6.45 | 9.15 | 0.00 | - | - | 1 | 42.04% |
| ABT240705P00113000 | 2024-06-10 12:08PM EDT | 113.00 | 5.50 | 8.90 | 11.00 | 0.00 | - | - | 0 | 57.08% |
| ABT240705P00117000 | 2024-06-07 11:57AM EDT | 117.00 | 10.18 | 11.50 | 14.85 | 0.00 | - | 1 | 0 | 66.65% |
© 2024 Yahoo. Todos los derechos reservados.