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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-05-16 9:33AM EDT | 55.00 | 50.00 | 48.20 | 50.75 | 0.00 | - | 1 | 1 | 60.45% |
| ABT240920C00070000 | 2024-05-14 11:38AM EDT | 70.00 | 34.90 | 33.05 | 36.95 | 0.00 | - | 1 | 13 | 68.13% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 86.56% |
| ABT240920C00085000 | 2024-05-07 9:49AM EDT | 85.00 | 22.65 | 20.10 | 20.95 | 0.00 | - | 3 | 8 | 36.50% |
| ABT240920C00090000 | 2024-05-02 11:18AM EDT | 90.00 | 17.40 | 15.65 | 16.80 | 0.00 | - | 1 | 7 | 34.47% |
| ABT240920C00095000 | 2024-05-15 9:31AM EDT | 95.00 | 11.80 | 11.40 | 12.10 | 0.00 | - | 2 | 33 | 28.24% |
| ABT240920C00100000 | 2024-05-17 10:27AM EDT | 100.00 | 7.70 | 7.50 | 8.40 | -0.45 | -5.52% | 5 | 195 | 25.68% |
| ABT240920C00105000 | 2024-05-17 11:13AM EDT | 105.00 | 4.50 | 4.50 | 4.60 | -0.54 | -10.71% | 12 | 421 | 20.58% |
| ABT240920C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 2.35 | 2.34 | 2.40 | -0.31 | -11.65% | 67 | 794 | 19.08% |
| ABT240920C00115000 | 2024-05-17 3:50PM EDT | 115.00 | 1.09 | 1.06 | 1.13 | -0.17 | -13.49% | 31 | 3,163 | 18.34% |
| ABT240920C00120000 | 2024-05-16 2:24PM EDT | 120.00 | 0.55 | 0.41 | 0.55 | +0.03 | +5.77% | 4 | 743 | 18.56% |
| ABT240920C00125000 | 2024-05-17 3:37PM EDT | 125.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 15 | 1,310 | 18.26% |
| ABT240920C00130000 | 2024-05-09 9:34AM EDT | 130.00 | 0.30 | 0.05 | 0.49 | 0.00 | - | 1 | 712 | 25.05% |
| ABT240920C00135000 | 2024-05-17 3:36PM EDT | 135.00 | 0.10 | 0.03 | 0.13 | -0.08 | -44.44% | 1 | 208 | 22.12% |
| ABT240920C00140000 | 2024-05-15 3:20PM EDT | 140.00 | 0.09 | 0.02 | 0.30 | 0.00 | - | 4 | 43 | 28.32% |
| ABT240920C00145000 | 2024-05-07 2:12PM EDT | 145.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 18 | 48.89% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 12 | 33.25% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 48.08% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 36.96% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 51.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 218 | 408 | 66.70% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 42.19% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 56.62% |
| ABT240920P00070000 | 2024-05-10 9:44AM EDT | 70.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 10 | 14 | 35.06% |
| ABT240920P00075000 | 2024-05-07 2:13PM EDT | 75.00 | 0.12 | 0.02 | 1.34 | 0.00 | - | 2 | 28 | 46.44% |
| ABT240920P00080000 | 2024-05-14 3:57PM EDT | 80.00 | 0.40 | 0.05 | 0.62 | 0.00 | - | 12 | 492 | 31.91% |
| ABT240920P00085000 | 2024-05-15 3:18PM EDT | 85.00 | 0.29 | 0.22 | 0.68 | 0.00 | - | 36 | 311 | 26.69% |
| ABT240920P00090000 | 2024-05-15 3:59PM EDT | 90.00 | 0.59 | 0.52 | 0.78 | 0.00 | - | 10 | 257 | 21.70% |
| ABT240920P00095000 | 2024-05-16 11:27AM EDT | 95.00 | 1.13 | 1.12 | 1.20 | +0.13 | +13.00% | 2 | 3,158 | 18.46% |
| ABT240920P00097500 | 2024-05-15 11:24AM EDT | 97.50 | 1.66 | 1.48 | 2.82 | 0.00 | - | 10 | 263 | 23.30% |
| ABT240920P00100000 | 2024-05-17 12:25PM EDT | 100.00 | 2.19 | 2.21 | 2.30 | +0.06 | +2.82% | 34 | 1,444 | 16.81% |
| ABT240920P00105000 | 2024-05-17 3:45PM EDT | 105.00 | 4.20 | 4.10 | 4.20 | +0.45 | +12.00% | 18 | 2,329 | 15.22% |
| ABT240920P00110000 | 2024-05-17 3:55PM EDT | 110.00 | 7.00 | 6.40 | 7.80 | +0.42 | +6.38% | 1 | 1,865 | 16.76% |
| ABT240920P00115000 | 2024-05-15 12:21PM EDT | 115.00 | 10.70 | 9.95 | 11.75 | 0.00 | - | 4 | 500 | 16.54% |
| ABT240920P00120000 | 2024-05-01 9:42AM EDT | 120.00 | 14.18 | 15.60 | 16.20 | 0.00 | - | 7 | 58 | 15.94% |
| ABT240920P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 21.00 | 19.00 | 21.95 | 0.00 | - | 27 | 9 | 26.49% |
| ABT240920P00130000 | 2024-05-17 11:42AM EDT | 130.00 | 26.75 | 24.75 | 27.35 | +1.51 | +5.98% | 20 | 2 | 33.26% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 30.54% |
© 2024 Yahoo. Todos los derechos reservados.