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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726C00099000 | 2024-06-13 9:31AM EDT | 99.00 | 6.05 | 6.05 | 7.45 | 0.00 | - | 1 | 1 | 34.64% |
| ABT240726C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 6.52 | 5.30 | 5.80 | 0.00 | - | - | 1 | 26.23% |
| ABT240726C00101000 | 2024-06-07 11:40AM EDT | 101.00 | 6.70 | 4.55 | 4.95 | 0.00 | - | 1 | 1 | 24.54% |
| ABT240726C00102000 | 2024-06-13 12:09PM EDT | 102.00 | 3.75 | 2.30 | 6.00 | 0.00 | - | 3 | 13 | 37.29% |
| ABT240726C00104000 | 2024-06-18 3:54PM EDT | 104.00 | 2.90 | 2.78 | 2.98 | +0.20 | +7.41% | 10 | 5 | 22.30% |
| ABT240726C00105000 | 2024-06-14 1:53PM EDT | 105.00 | 2.25 | 2.30 | 2.51 | 0.00 | - | 2 | 4 | 22.22% |
| ABT240726C00106000 | 2024-06-17 10:45AM EDT | 106.00 | 2.00 | 1.88 | 2.09 | +0.38 | +23.46% | 20 | 4 | 22.11% |
| ABT240726C00107000 | 2024-06-10 2:02PM EDT | 107.00 | 3.80 | 1.53 | 2.07 | 0.00 | - | - | 3 | 24.77% |
| ABT240726C00108000 | 2024-06-17 12:33PM EDT | 108.00 | 1.36 | 1.23 | 1.41 | 0.00 | - | 1 | 2 | 21.97% |
| ABT240726C00109000 | 2024-06-12 9:50AM EDT | 109.00 | 1.50 | 0.94 | 1.22 | 0.00 | - | 5 | 7 | 22.63% |
| ABT240726C00110000 | 2024-06-13 2:10PM EDT | 110.00 | 0.83 | 0.74 | 0.99 | 0.00 | - | 5 | 5 | 22.63% |
| ABT240726C00111000 | 2024-06-12 10:17AM EDT | 111.00 | 1.01 | 0.58 | 1.01 | 0.00 | - | 1 | 20 | 24.84% |
| ABT240726C00112000 | 2024-06-10 11:40AM EDT | 112.00 | 0.54 | 0.44 | 0.73 | 0.00 | - | 3 | 13 | 23.73% |
| ABT240726C00113000 | 2024-06-10 11:33AM EDT | 113.00 | 1.41 | 0.36 | 0.62 | 0.00 | - | 1 | 2 | 24.17% |
| ABT240726C00114000 | 2024-06-12 9:39AM EDT | 114.00 | 0.60 | 0.25 | 0.56 | 0.00 | - | - | 5 | 25.05% |
| ABT240726C00115000 | 2024-06-11 11:06AM EDT | 115.00 | 0.60 | 0.22 | 0.48 | 0.00 | - | 1 | 2 | 25.49% |
| ABT240726C00120000 | 2024-06-07 3:34PM EDT | 120.00 | 0.34 | 0.05 | 0.33 | 0.00 | - | 1 | 1 | 29.96% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726P00090000 | 2024-06-18 3:47PM EDT | 90.00 | 0.15 | 0.07 | 0.56 | -0.18 | -54.55% | 2 | 2 | 35.74% |
| ABT240726P00092000 | 2024-06-13 9:32AM EDT | 92.00 | 0.30 | 0.14 | 0.36 | 0.00 | - | 4 | 4 | 28.08% |
| ABT240726P00093000 | 2024-06-14 2:59PM EDT | 93.00 | 0.35 | 0.15 | 0.33 | 0.00 | - | 9 | 9 | 25.59% |
| ABT240726P00094000 | 2024-06-17 12:01PM EDT | 94.00 | 0.41 | 0.28 | 1.19 | 0.00 | - | 3 | 9 | 35.67% |
| ABT240726P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.49 | 0.36 | 1.09 | 0.00 | - | 10 | 45 | 32.15% |
| ABT240726P00096000 | 2024-06-17 2:28PM EDT | 96.00 | 0.63 | 0.46 | 0.88 | 0.00 | - | 8 | 9 | 27.42% |
| ABT240726P00097000 | 2024-06-17 9:38AM EDT | 97.00 | 0.77 | 0.59 | 0.92 | 0.00 | - | 10 | 41 | 25.56% |
| ABT240726P00098000 | 2024-06-17 9:38AM EDT | 98.00 | 0.97 | 0.74 | 1.05 | 0.00 | - | 12 | 69 | 24.55% |
| ABT240726P00099000 | 2024-06-18 3:09PM EDT | 99.00 | 1.13 | 0.95 | 1.27 | -0.11 | -8.87% | 8 | 1,433 | 24.18% |
| ABT240726P00100000 | 2024-06-17 1:10PM EDT | 100.00 | 1.56 | 1.21 | 1.46 | 0.00 | - | 2 | 37 | 23.23% |
| ABT240726P00101000 | 2024-06-17 12:56PM EDT | 101.00 | 1.80 | 1.37 | 2.01 | 0.00 | - | 2 | 14 | 24.95% |
| ABT240726P00102000 | 2024-06-17 12:29PM EDT | 102.00 | 2.03 | 1.86 | 2.04 | 0.00 | - | 2 | 53 | 22.10% |
| ABT240726P00103000 | 2024-06-18 2:56PM EDT | 103.00 | 2.46 | 2.26 | 2.44 | -0.08 | -3.15% | 2 | 65 | 21.84% |
| ABT240726P00104000 | 2024-06-18 3:09PM EDT | 104.00 | 2.98 | 2.71 | 2.99 | -0.18 | -5.70% | 8 | 1,440 | 22.30% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 105.00 | 4.00 | 3.20 | 3.45 | 0.00 | - | - | 3 | 21.69% |
| ABT240726P00106000 | 2024-06-17 1:23PM EDT | 106.00 | 4.55 | 3.80 | 4.20 | 0.00 | - | 2 | 4 | 22.89% |
| ABT240726P00107000 | 2024-06-10 11:33AM EDT | 107.00 | 2.66 | 4.45 | 4.70 | 0.00 | - | - | 1 | 21.77% |
| ABT240726P00108000 | 2024-06-12 9:56AM EDT | 108.00 | 4.75 | 5.15 | 5.55 | 0.00 | - | - | 2 | 23.07% |
| ABT240726P00109000 | 2024-06-11 1:16PM EDT | 109.00 | 4.85 | 5.90 | 6.35 | 0.00 | - | - | 3 | 23.72% |
| ABT240726P00112000 | 2024-06-14 11:29AM EDT | 112.00 | 9.10 | 6.70 | 8.85 | 0.00 | - | - | 3 | 24.98% |
| ABT240726P00113000 | 2024-06-13 9:31AM EDT | 113.00 | 10.00 | 9.30 | 11.50 | 0.00 | - | 1 | 1 | 42.59% |
© 2024 Yahoo. Todos los derechos reservados.