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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 43.00 | 47.70 | 0.00 | - | 1 | 1 | 81.05% |
| ABT240816C00085000 | 2024-02-22 12:12PM EDT | 85.00 | 34.50 | 25.95 | 27.65 | 0.00 | - | 3 | 0 | 82.68% |
| ABT240816C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 16.15 | 15.00 | 16.25 | 0.00 | - | 1 | 16 | 36.76% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 95.00 | 18.20 | 11.25 | 11.75 | 0.00 | - | 1 | 9 | 31.15% |
| ABT240816C00097500 | 2024-05-17 11:49AM EDT | 97.50 | 8.68 | 8.50 | 9.20 | -0.77 | -8.15% | 1 | 32 | 26.22% |
| ABT240816C00100000 | 2024-05-17 10:24AM EDT | 100.00 | 6.70 | 6.60 | 6.85 | -0.90 | -11.84% | 80 | 387 | 22.21% |
| ABT240816C00105000 | 2024-05-17 3:18PM EDT | 105.00 | 3.65 | 3.60 | 3.70 | -0.45 | -10.98% | 29 | 342 | 19.87% |
| ABT240816C00110000 | 2024-05-17 3:58PM EDT | 110.00 | 1.57 | 1.59 | 1.66 | -0.40 | -20.30% | 681 | 2,376 | 18.43% |
| ABT240816C00115000 | 2024-05-17 3:50PM EDT | 115.00 | 0.64 | 0.54 | 0.82 | -0.12 | -15.79% | 19 | 2,351 | 19.29% |
| ABT240816C00120000 | 2024-05-17 3:49PM EDT | 120.00 | 0.23 | 0.20 | 0.27 | -0.06 | -20.69% | 31 | 1,014 | 18.41% |
| ABT240816C00125000 | 2024-05-17 12:24PM EDT | 125.00 | 0.11 | 0.04 | 0.23 | -0.05 | -31.25% | 44 | 2,303 | 21.68% |
| ABT240816C00130000 | 2024-05-09 1:45PM EDT | 130.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 17 | 729 | 22.56% |
| ABT240816C00135000 | 2024-05-15 12:51PM EDT | 135.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 5 | 276 | 30.25% |
| ABT240816C00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 27.88% |
| ABT240816C00145000 | 2024-04-17 10:29AM EDT | 145.00 | 0.05 | 0.00 | 1.09 | 0.00 | - | 50 | 159 | 47.73% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 17 | 45.73% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 42 | 49 | 48.80% |
| ABT240816C00160000 | 2024-04-26 9:35AM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 51.32% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 47.36% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 3 | 7 | 87.35% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 53.52% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 46.48% |
| ABT240816P00070000 | 2024-04-17 1:50PM EDT | 70.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 52.73% |
| ABT240816P00075000 | 2024-05-06 3:16PM EDT | 75.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 20 | 70 | 54.18% |
| ABT240816P00080000 | 2024-05-13 1:32PM EDT | 80.00 | 0.13 | 0.05 | 2.15 | 0.00 | - | 2 | 64 | 54.16% |
| ABT240816P00085000 | 2024-05-07 10:51AM EDT | 85.00 | 0.25 | 0.06 | 0.64 | 0.00 | - | 4 | 34 | 30.88% |
| ABT240816P00090000 | 2024-05-17 2:58PM EDT | 90.00 | 0.34 | 0.31 | 0.66 | +0.04 | +13.33% | 1 | 282 | 24.30% |
| ABT240816P00095000 | 2024-05-17 9:47AM EDT | 95.00 | 0.84 | 0.76 | 0.87 | +0.14 | +20.00% | 1 | 1,704 | 19.23% |
| ABT240816P00097500 | 2024-05-17 3:42PM EDT | 97.50 | 1.24 | 1.07 | 1.26 | +0.17 | +15.89% | 18 | 246 | 18.18% |
| ABT240816P00100000 | 2024-05-17 2:04PM EDT | 100.00 | 1.84 | 1.78 | 1.86 | +0.22 | +13.58% | 83 | 648 | 17.41% |
| ABT240816P00105000 | 2024-05-17 3:16PM EDT | 105.00 | 3.80 | 3.65 | 3.80 | +0.35 | +10.14% | 308 | 1,643 | 15.98% |
| ABT240816P00110000 | 2024-05-17 12:17PM EDT | 110.00 | 6.55 | 5.70 | 6.95 | +0.20 | +3.15% | 10 | 1,144 | 14.81% |
| ABT240816P00115000 | 2024-05-13 12:30PM EDT | 115.00 | 10.35 | 9.90 | 12.10 | 0.00 | - | 2 | 398 | 22.02% |
| ABT240816P00120000 | 2024-05-15 3:11PM EDT | 120.00 | 15.97 | 15.20 | 17.75 | 0.00 | - | 182 | 51 | 32.13% |
| ABT240816P00125000 | 2024-05-17 10:56AM EDT | 125.00 | 20.81 | 19.85 | 22.35 | +0.76 | +3.79% | 53 | 3 | 34.46% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 28.90 | 32.75 | 0.00 | - | 3 | 0 | 46.78% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 33.90 | 37.75 | 0.00 | - | - | 0 | 50.98% |
© 2024 Yahoo. Todos los derechos reservados.