Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 53.00 | 48.50 | 52.90 | 0.00 | - | - | 7 | 60.52% |
| ABT250620C00070000 | 2024-05-07 9:36AM EDT | 70.00 | 39.17 | 35.90 | 37.85 | 0.00 | - | 1 | 4 | 42.30% |
| ABT250620C00075000 | 2024-05-06 12:07PM EDT | 75.00 | 33.89 | 30.25 | 33.75 | 0.00 | - | 1 | 3 | 40.53% |
| ABT250620C00080000 | 2024-03-21 11:00AM EDT | 80.00 | 35.80 | 30.40 | 33.15 | 0.00 | - | - | 1 | 49.48% |
| ABT250620C00085000 | 2024-05-13 1:51PM EDT | 85.00 | 24.00 | 23.55 | 26.40 | -0.65 | -2.64% | 1 | 4 | 38.29% |
| ABT250620C00090000 | 2024-05-16 11:57AM EDT | 90.00 | 20.81 | 19.70 | 22.25 | 0.00 | - | 7 | 9 | 35.07% |
| ABT250620C00095000 | 2024-05-16 2:22PM EDT | 95.00 | 16.90 | 16.10 | 16.80 | 0.00 | - | 1 | 102 | 28.28% |
| ABT250620C00100000 | 2024-05-15 12:36PM EDT | 100.00 | 14.05 | 12.85 | 15.00 | 0.00 | - | 10 | 45 | 30.31% |
| ABT250620C00105000 | 2024-05-17 10:34AM EDT | 105.00 | 10.31 | 9.95 | 11.15 | -0.29 | -2.74% | 3 | 255 | 26.67% |
| ABT250620C00110000 | 2024-05-16 2:25PM EDT | 110.00 | 8.05 | 7.35 | 9.55 | 0.00 | - | 4 | 170 | 27.59% |
| ABT250620C00115000 | 2024-05-16 10:35AM EDT | 115.00 | 6.10 | 5.45 | 5.80 | 0.00 | - | 1 | 464 | 22.72% |
| ABT250620C00120000 | 2024-05-17 12:37PM EDT | 120.00 | 4.05 | 3.80 | 4.70 | -0.55 | -11.96% | 1 | 327 | 23.30% |
| ABT250620C00125000 | 2024-05-16 2:14PM EDT | 125.00 | 2.84 | 2.53 | 3.75 | 0.00 | - | 1 | 152 | 23.66% |
| ABT250620C00130000 | 2024-05-08 12:48PM EDT | 130.00 | 2.20 | 1.54 | 1.91 | 0.00 | - | 1 | 35 | 20.43% |
| ABT250620C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 2.20 | 1.03 | 1.56 | 0.00 | - | 99 | 37 | 21.23% |
| ABT250620C00140000 | 2024-05-17 10:29AM EDT | 140.00 | 0.75 | 0.63 | 1.21 | -0.09 | -10.71% | 1 | 42 | 21.63% |
| ABT250620C00145000 | 2024-05-14 10:21AM EDT | 145.00 | 0.60 | 0.00 | 2.17 | 0.00 | - | 1 | 4 | 27.51% |
| ABT250620C00150000 | 2024-05-06 12:01PM EDT | 150.00 | 0.53 | 0.00 | 2.12 | 0.00 | - | 2 | 2 | 29.13% |
| ABT250620C00155000 | 2024-05-08 10:29AM EDT | 155.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | - | 5 | 27.87% |
| ABT250620C00160000 | 2024-05-06 11:57AM EDT | 160.00 | 0.24 | 0.00 | 1.53 | 0.00 | - | 2 | 1 | 29.80% |
| ABT250620C00165000 | 2024-05-06 12:00PM EDT | 165.00 | 0.15 | 0.00 | 1.47 | 0.00 | - | 2 | 1 | 30.98% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | - | 1 | 32.03% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-05-06 1:54PM EDT | 55.00 | 0.22 | 0.00 | 1.71 | 0.00 | - | - | 1 | 47.35% |
| ABT250620P00060000 | 2024-05-06 11:46AM EDT | 60.00 | 0.49 | 0.00 | 1.89 | 0.00 | - | - | 0 | 43.20% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.00 | 2.12 | 0.00 | - | 2 | 2 | 39.50% |
| ABT250620P00070000 | 2024-05-16 9:33AM EDT | 70.00 | 0.62 | 0.43 | 0.85 | 0.00 | - | 2 | 23 | 26.88% |
| ABT250620P00075000 | 2024-05-17 10:25AM EDT | 75.00 | 1.01 | 0.92 | 1.29 | +0.02 | +2.02% | 2 | 27 | 25.82% |
| ABT250620P00080000 | 2024-05-17 1:27PM EDT | 80.00 | 1.43 | 1.28 | 1.66 | -0.07 | -4.67% | 1 | 349 | 23.69% |
| ABT250620P00085000 | 2024-05-14 3:50PM EDT | 85.00 | 2.32 | 1.62 | 2.21 | 0.00 | - | 3 | 88 | 21.89% |
| ABT250620P00090000 | 2024-05-15 11:40AM EDT | 90.00 | 2.97 | 2.25 | 3.15 | 0.00 | - | 2 | 143 | 20.78% |
| ABT250620P00095000 | 2024-05-17 11:50AM EDT | 95.00 | 4.15 | 4.05 | 5.00 | +0.15 | +3.75% | 2 | 419 | 21.28% |
| ABT250620P00100000 | 2024-05-08 10:09AM EDT | 100.00 | 6.00 | 5.55 | 6.65 | 0.00 | - | 1 | 499 | 20.11% |
| ABT250620P00105000 | 2024-05-03 12:49PM EDT | 105.00 | 7.62 | 7.50 | 8.05 | 0.00 | - | 5 | 217 | 17.44% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 9.57 | 9.95 | 10.35 | 0.00 | - | 1 | 7 | 15.72% |
| ABT250620P00115000 | 2024-05-06 1:50PM EDT | 115.00 | 12.62 | 12.85 | 14.35 | 0.00 | - | 87 | 48 | 16.90% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 120.00 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 14.56% |
© 2024 Yahoo. Todos los derechos reservados.