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 enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-04-29 3:46PM EDT | 50.00 | 58.63 | 53.10 | 57.95 | 0.00 | - | 2 | 15 | 54.99% |
| ABT260116C00060000 | 2024-02-29 11:02AM EDT | 60.00 | 61.55 | 53.50 | 58.50 | 0.00 | - | - | 1 | 72.18% |
| ABT260116C00070000 | 2024-02-26 1:18PM EDT | 70.00 | 51.95 | 45.70 | 49.20 | 0.00 | - | 5 | 24 | 62.77% |
| ABT260116C00075000 | 2024-03-27 1:06PM EDT | 75.00 | 42.50 | 37.20 | 38.30 | 0.00 | - | 1 | 8 | 45.59% |
| ABT260116C00080000 | 2024-05-17 2:38PM EDT | 80.00 | 29.45 | 28.75 | 30.65 | -4.05 | -12.09% | 7 | 43 | 33.66% |
| ABT260116C00085000 | 2024-04-25 12:24PM EDT | 85.00 | 29.40 | 25.00 | 28.45 | 0.00 | - | 1 | 15 | 35.83% |
| ABT260116C00090000 | 2024-05-17 9:52AM EDT | 90.00 | 22.68 | 21.90 | 24.80 | -1.12 | -4.71% | 2 | 95 | 33.95% |
| ABT260116C00095000 | 2024-05-13 1:47PM EDT | 95.00 | 19.77 | 18.80 | 21.30 | 0.00 | - | 2 | 56 | 32.12% |
| ABT260116C00100000 | 2024-05-17 2:21PM EDT | 100.00 | 16.05 | 15.85 | 17.00 | -0.38 | -2.31% | 1 | 371 | 28.42% |
| ABT260116C00105000 | 2024-05-17 12:02PM EDT | 105.00 | 13.38 | 11.95 | 13.35 | -0.52 | -3.74% | 8 | 882 | 25.72% |
| ABT260116C00110000 | 2024-05-17 2:29PM EDT | 110.00 | 10.65 | 10.15 | 10.85 | -0.45 | -4.05% | 6 | 268 | 24.76% |
| ABT260116C00115000 | 2024-05-14 12:26PM EDT | 115.00 | 8.40 | 8.15 | 9.55 | 0.00 | - | 2 | 369 | 25.54% |
| ABT260116C00120000 | 2024-05-15 11:04AM EDT | 120.00 | 6.86 | 6.30 | 7.80 | 0.00 | - | 5 | 224 | 25.04% |
| ABT260116C00125000 | 2024-05-16 9:38AM EDT | 125.00 | 5.15 | 4.75 | 6.25 | -0.10 | -1.90% | 4 | 254 | 24.46% |
| ABT260116C00130000 | 2024-05-15 11:04AM EDT | 130.00 | 3.88 | 3.50 | 4.00 | 0.00 | - | 5 | 489 | 21.82% |
| ABT260116C00135000 | 2024-05-13 1:49PM EDT | 135.00 | 3.00 | 2.62 | 4.00 | 0.00 | - | 10 | 198 | 23.77% |
| ABT260116C00140000 | 2024-05-17 9:37AM EDT | 140.00 | 2.25 | 1.74 | 2.44 | +0.20 | +9.76% | 1 | 1,219 | 21.50% |
| ABT260116C00145000 | 2024-05-15 9:37AM EDT | 145.00 | 1.45 | 1.24 | 1.76 | -0.20 | -12.12% | 1 | 253 | 20.94% |
| ABT260116C00150000 | 2024-05-16 2:59PM EDT | 150.00 | 1.26 | 0.91 | 1.33 | 0.00 | - | 78 | 128 | 20.77% |
| ABT260116C00155000 | 2024-05-08 11:21AM EDT | 155.00 | 1.08 | 0.62 | 1.38 | 0.00 | - | 3 | 26 | 22.28% |
| ABT260116C00160000 | 2024-05-08 9:32AM EDT | 160.00 | 0.85 | 0.53 | 0.73 | 0.00 | - | 102 | 224 | 20.40% |
| ABT260116C00165000 | 2024-05-07 10:54AM EDT | 165.00 | 0.45 | 0.18 | 0.79 | -0.26 | -36.62% | 1 | 17 | 21.84% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.12 | 1.54 | 0.00 | - | 2 | 26 | 26.51% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.07 | 1.46 | 0.00 | - | 3 | 12 | 27.27% |
| ABT260116C00180000 | 2024-05-15 11:15AM EDT | 180.00 | 0.15 | 0.05 | 1.41 | 0.00 | - | 5 | 16 | 28.10% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-05-09 10:18AM EDT | 50.00 | 0.40 | 0.11 | 0.45 | 0.00 | - | 3 | 79 | 32.03% |
| ABT260116P00055000 | 2024-05-07 3:59PM EDT | 55.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 8 | 91 | 30.96% |
| ABT260116P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 0.85 | 0.40 | 0.90 | 0.00 | - | 10 | 71 | 28.89% |
| ABT260116P00065000 | 2024-04-17 3:50PM EDT | 65.00 | 1.23 | 0.86 | 1.15 | 0.00 | - | 9 | 322 | 26.94% |
| ABT260116P00070000 | 2024-05-17 1:27PM EDT | 70.00 | 1.35 | 1.26 | 1.51 | +0.05 | +3.85% | 1 | 236 | 25.32% |
| ABT260116P00075000 | 2024-05-09 9:33AM EDT | 75.00 | 2.06 | 1.76 | 2.28 | 0.00 | - | 1 | 456 | 24.97% |
| ABT260116P00080000 | 2024-05-16 12:19PM EDT | 80.00 | 2.49 | 2.42 | 3.70 | 0.00 | - | 13 | 249 | 25.84% |
| ABT260116P00085000 | 2024-05-16 12:07PM EDT | 85.00 | 3.30 | 3.25 | 3.45 | 0.00 | - | 12 | 454 | 21.30% |
| ABT260116P00090000 | 2024-05-15 3:55PM EDT | 90.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 14 | 574 | 20.58% |
| ABT260116P00095000 | 2024-05-16 12:05PM EDT | 95.00 | 5.59 | 5.55 | 5.85 | 0.00 | - | 10 | 295 | 19.04% |
| ABT260116P00097500 | 2024-05-15 3:55PM EDT | 97.50 | 6.45 | 6.35 | 6.70 | 0.00 | - | 6 | 11 | 18.62% |
| ABT260116P00100000 | 2024-05-15 3:55PM EDT | 100.00 | 7.25 | 7.20 | 8.45 | 0.00 | - | 11 | 277 | 19.79% |
| ABT260116P00105000 | 2024-05-17 10:22AM EDT | 105.00 | 9.25 | 9.15 | 9.60 | +0.05 | +0.54% | 11 | 297 | 17.01% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 110.00 | 11.24 | 11.45 | 12.65 | 0.00 | - | 3 | 146 | 17.10% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 115.00 | 14.56 | 14.00 | 14.85 | 0.00 | - | 2 | 43 | 14.72% |
| ABT260116P00120000 | 2024-05-15 11:08AM EDT | 120.00 | 17.49 | 17.20 | 18.40 | 0.00 | - | 1 | 77 | 14.06% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 125.00 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 0.00% |
| ABT260116P00130000 | 2024-03-12 3:09PM EDT | 130.00 | 15.40 | 20.00 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 29.99% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 34.82% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 23.29% |
© 2024 Yahoo. Todos los derechos reservados.