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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 5.90 | 8.95 | 0.00 | - | 20 | 5 | 94.19% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 4.80 | 6.95 | 0.00 | - | - | 33 | 52.69% |
| ABT240426C00102000 | 2024-04-23 9:35AM EDT | 102.00 | 5.60 | 5.00 | 7.20 | +2.36 | +72.84% | 1 | 4 | 52.64% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 3.85 | 5.45 | 0.00 | - | 40 | 34 | 57.23% |
| ABT240426C00104000 | 2024-04-23 9:35AM EDT | 104.00 | 3.75 | 2.95 | 4.60 | +0.20 | +5.63% | 1 | 8 | 54.05% |
| ABT240426C00105000 | 2024-04-23 2:13PM EDT | 105.00 | 3.10 | 2.60 | 2.94 | +0.78 | +33.62% | 26 | 110 | 27.83% |
| ABT240426C00106000 | 2024-04-23 9:37AM EDT | 106.00 | 2.06 | 1.69 | 2.47 | -0.14 | -6.36% | 1 | 116 | 34.67% |
| ABT240426C00107000 | 2024-04-23 3:59PM EDT | 107.00 | 1.22 | 1.14 | 1.35 | +0.14 | +12.96% | 135 | 111 | 22.95% |
| ABT240426C00108000 | 2024-04-23 1:31PM EDT | 108.00 | 0.78 | 0.63 | 0.67 | +0.28 | +56.00% | 242 | 337 | 19.09% |
| ABT240426C00109000 | 2024-04-23 3:54PM EDT | 109.00 | 0.32 | 0.30 | 0.34 | +0.06 | +23.08% | 220 | 319 | 19.24% |
| ABT240426C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 0.16 | 0.12 | 0.23 | +0.04 | +33.33% | 401 | 774 | 22.17% |
| ABT240426C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 181 | 486 | 21.29% |
| ABT240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 35 | 138 | 23.63% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 4 | 141 | 25.78% |
| ABT240426C00114000 | 2024-04-23 11:14AM EDT | 114.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 51 | 168 | 28.13% |
| ABT240426C00115000 | 2024-04-23 2:45PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 269 | 29.69% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 297 | 32.81% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 66 | 131 | 56.25% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 170 | 73 | 53.52% |
| ABT240426C00119000 | 2024-04-23 3:57PM EDT | 119.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 130 | 42.19% |
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 140 | 45.31% |
| ABT240426C00121000 | 2024-04-19 10:03AM EDT | 121.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 103 | 63.67% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 7 | 17 | 71.88% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 75.59% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 9 | 79.30% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 61.72% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 88.09% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 89.65% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 86.91% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 96.88% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 76.95% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 106.06% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 93.75% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 8 | 8 | 115.43% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | - | 2 | 130.27% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 145.70% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 15 | 77.34% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 62 | 71.88% |
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 52 | 51.56% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 63.18% |
| ABT240426P00098000 | 2024-04-18 9:33AM EDT | 98.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 4 | 17 | 44.53% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | - | 21 | 54.20% |
| ABT240426P00100000 | 2024-04-23 1:49PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | -0.04 | -66.67% | 2 | 122 | 51.76% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 9 | 130 | 32.03% |
| ABT240426P00102000 | 2024-04-22 9:32AM EDT | 102.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 72 | 29.88% |
| ABT240426P00103000 | 2024-04-23 2:49PM EDT | 103.00 | 0.01 | 0.02 | 0.12 | -0.07 | -87.50% | 13 | 107 | 29.69% |
| ABT240426P00104000 | 2024-04-23 11:16AM EDT | 104.00 | 0.06 | 0.02 | 0.09 | -0.04 | -40.00% | 13 | 289 | 22.85% |
| ABT240426P00105000 | 2024-04-23 3:13PM EDT | 105.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 59 | 194 | 20.70% |
| ABT240426P00106000 | 2024-04-23 3:25PM EDT | 106.00 | 0.28 | 0.24 | 0.29 | -0.12 | -30.00% | 89 | 171 | 19.34% |
| ABT240426P00107000 | 2024-04-23 1:18PM EDT | 107.00 | 0.53 | 0.49 | 0.56 | -0.31 | -36.90% | 18 | 280 | 18.31% |
| ABT240426P00108000 | 2024-04-23 3:59PM EDT | 108.00 | 1.07 | 0.97 | 1.03 | -0.06 | -5.31% | 13 | 165 | 17.97% |
| ABT240426P00109000 | 2024-04-23 12:28PM EDT | 109.00 | 1.43 | 1.53 | 2.32 | -0.48 | -25.13% | 2 | 173 | 33.45% |
| ABT240426P00110000 | 2024-04-22 3:13PM EDT | 110.00 | 2.78 | 2.37 | 2.92 | 0.00 | - | 14 | 326 | 30.76% |
| ABT240426P00111000 | 2024-04-23 12:28PM EDT | 111.00 | 3.12 | 3.30 | 4.60 | -1.22 | -28.11% | 1 | 89 | 55.66% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 4.00 | 6.30 | 0.00 | - | 3 | 4 | 50.29% |
| ABT240426P00113000 | 2024-04-23 3:34PM EDT | 113.00 | 5.40 | 3.85 | 7.05 | -0.60 | -10.00% | 10 | 15 | 81.20% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 5.25 | 7.45 | 0.00 | - | 124 | 0 | 71.39% |
| ABT240426P00115000 | 2024-04-18 9:32AM EDT | 115.00 | 8.41 | 5.50 | 9.55 | 0.00 | - | 8 | 1 | 107.57% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 7.75 | 9.00 | 0.00 | - | 2 | 0 | 67.87% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 8.40 | 9.95 | 0.00 | - | 41 | 0 | 71.00% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 8.65 | 11.75 | 0.00 | - | 83 | 0 | 103.61% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 10.90 | 13.10 | 0.00 | - | 25 | 0 | 82.72% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.60 | 14.50 | 0.00 | - | 12 | 0 | 89.45% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 143.99% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 13.95 | 15.50 | 0.00 | - | 2 | 0 | 82.23% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 18.60 | 21.25 | 0.00 | - | - | 0 | 133.50% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 22.50 | 26.35 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. Todos los derechos reservados.