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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 43.15 | 46.90 | 0.00 | - | 1 | 2 | 53.27% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 69.41% |
| ABT241115C00085000 | 2024-04-15 11:07AM EDT | 85.00 | 27.85 | 21.25 | 21.60 | 0.00 | - | 1 | 16 | 34.03% |
| ABT241115C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 16.69 | 16.55 | 17.50 | +0.09 | +0.54% | 2 | 17 | 31.93% |
| ABT241115C00095000 | 2024-05-17 3:51PM EDT | 95.00 | 12.70 | 11.70 | 14.15 | -0.55 | -4.15% | 244 | 179 | 31.72% |
| ABT241115C00100000 | 2024-05-15 11:29AM EDT | 100.00 | 9.60 | 8.90 | 10.15 | 0.00 | - | 1 | 167 | 27.65% |
| ABT241115C00105000 | 2024-05-17 1:35PM EDT | 105.00 | 6.25 | 6.00 | 6.15 | -0.35 | -5.30% | 8 | 675 | 22.41% |
| ABT241115C00110000 | 2024-05-17 11:25AM EDT | 110.00 | 3.85 | 3.70 | 3.85 | -0.45 | -10.47% | 3 | 556 | 21.16% |
| ABT241115C00115000 | 2024-05-17 1:16PM EDT | 115.00 | 2.17 | 2.08 | 2.41 | -0.44 | -16.86% | 26 | 705 | 20.93% |
| ABT241115C00120000 | 2024-05-17 1:16PM EDT | 120.00 | 1.19 | 1.08 | 1.21 | -0.14 | -10.53% | 5 | 415 | 19.54% |
| ABT241115C00125000 | 2024-05-17 3:08PM EDT | 125.00 | 0.60 | 0.53 | 0.63 | -0.06 | -9.09% | 71 | 229 | 19.19% |
| ABT241115C00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.83 | 0.24 | 0.84 | 0.00 | - | 40 | 153 | 23.76% |
| ABT241115C00135000 | 2024-04-22 12:48PM EDT | 135.00 | 0.58 | 0.08 | 0.32 | 0.00 | - | 1 | 36 | 21.51% |
| ABT241115C00140000 | 2024-05-06 11:55AM EDT | 140.00 | 0.23 | 0.03 | 0.49 | 0.00 | - | 2 | 8 | 25.93% |
| ABT241115C00145000 | 2024-04-30 3:49PM EDT | 145.00 | 0.16 | 0.01 | 1.33 | 0.00 | - | 2 | 23 | 35.50% |
| ABT241115C00150000 | 2024-04-29 3:23PM EDT | 150.00 | 0.13 | 0.00 | 1.32 | 0.00 | - | 2 | 0 | 37.94% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 0.92 | 0.00 | - | 2 | 1 | 37.04% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 37.65% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.01 | 1.18 | 0.00 | - | 2 | 1 | 56.40% |
| ABT241115P00065000 | 2024-04-18 3:16PM EDT | 65.00 | 0.24 | 0.02 | 1.28 | 0.00 | - | 2 | 0 | 50.66% |
| ABT241115P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.40 | 0.05 | 0.97 | 0.00 | - | 2 | 0 | 41.11% |
| ABT241115P00075000 | 2024-04-25 2:56PM EDT | 75.00 | 0.41 | 0.11 | 0.75 | 0.00 | - | 2 | 3 | 33.11% |
| ABT241115P00080000 | 2024-05-03 10:10AM EDT | 80.00 | 0.50 | 0.36 | 0.52 | 0.00 | - | 1 | 13 | 25.46% |
| ABT241115P00085000 | 2024-05-02 10:42AM EDT | 85.00 | 0.99 | 0.65 | 0.75 | 0.00 | - | 6 | 170 | 22.80% |
| ABT241115P00090000 | 2024-05-16 2:39PM EDT | 90.00 | 1.19 | 1.15 | 1.28 | 0.00 | - | 1 | 135 | 21.25% |
| ABT241115P00095000 | 2024-05-16 3:14PM EDT | 95.00 | 2.00 | 1.96 | 2.12 | 0.00 | - | 86 | 180 | 19.70% |
| ABT241115P00097500 | 2024-05-17 2:19PM EDT | 97.50 | 2.68 | 2.39 | 2.92 | +0.11 | +4.28% | 20 | 119 | 19.79% |
| ABT241115P00100000 | 2024-05-16 3:29PM EDT | 100.00 | 3.29 | 2.83 | 3.45 | -0.06 | -1.79% | 16 | 557 | 18.26% |
| ABT241115P00105000 | 2024-05-17 12:45PM EDT | 105.00 | 5.35 | 5.00 | 5.40 | +0.20 | +3.88% | 5 | 189 | 16.77% |
| ABT241115P00110000 | 2024-05-16 10:05AM EDT | 110.00 | 7.80 | 7.05 | 9.20 | 0.00 | - | 1 | 241 | 19.17% |
| ABT241115P00115000 | 2024-05-09 10:34AM EDT | 115.00 | 11.57 | 10.55 | 12.75 | 0.00 | - | 10 | 314 | 18.56% |
| ABT241115P00120000 | 2024-05-14 11:39AM EDT | 120.00 | 16.20 | 14.80 | 16.25 | 0.00 | - | 4 | 33 | 13.77% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 19.15 | 21.65 | 0.00 | - | - | 0 | 20.06% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.