Abbott Laboratories (ABT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:105.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00105000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.96 | 0.87 | 0.92 | -0.01 | -1.03% | 192 | 2,080 | 18.02% |
| ABT240524C00105000 | 2024-05-10 2:34PM EDT | 2024-05-24 | 1.35 | 1.07 | 1.40 | 0.00 | - | 10 | 14 | 18.63% |
| ABT240531C00105000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.69 | 1.16 | 1.72 | +0.11 | +6.96% | 7 | 54 | 18.41% |
| ABT240614C00105000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 2.48 | 2.09 | 2.63 | 0.00 | - | 1 | 1 | 21.29% |
| ABT240621C00105000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 2.41 | 2.40 | 2.51 | -0.09 | -3.60% | 72 | 6,479 | 18.58% |
| ABT240719C00105000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.60 | -0.05 | -1.37% | 28 | 258 | 20.35% |
| ABT240816C00105000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 4.35 | 4.30 | 4.40 | -0.15 | -3.33% | 34 | 326 | 20.90% |
| ABT240920C00105000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.40 | -0.09 | -1.67% | 16 | 262 | 21.90% |
| ABT241115C00105000 | 2024-05-09 10:35AM EDT | 2024-11-15 | 7.20 | 6.20 | 7.05 | 0.00 | - | 3 | 663 | 23.87% |
| ABT250117C00105000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 8.40 | 8.05 | 8.40 | 0.00 | - | 16 | 981 | 24.57% |
| ABT250620C00105000 | 2024-05-10 2:49PM EDT | 2025-06-20 | 11.00 | 10.85 | 11.20 | -0.02 | -0.18% | 40 | 370 | 25.75% |
| ABT260116C00105000 | 2024-05-09 3:34PM EDT | 2026-01-16 | 13.88 | 13.40 | 14.10 | -0.02 | -0.14% | 2 | 101 | 26.29% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00105000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 1.01 | 1.04 | 1.09 | -0.21 | -17.21% | 81 | 8,048 | 16.48% |
| ABT240524P00105000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 1.53 | 0.94 | 2.12 | +0.11 | +7.75% | 2 | 66 | 24.27% |
| ABT240531P00105000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 1.70 | 0.39 | 2.06 | +0.05 | +3.03% | 5 | 27 | 19.21% |
| ABT240607P00105000 | 2024-05-09 2:20PM EDT | 2024-06-07 | 1.86 | 0.95 | 2.28 | 0.00 | - | 7 | 25 | 18.53% |
| ABT240614P00105000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 2.07 | 1.85 | 2.71 | 0.00 | - | 13 | 19 | 19.90% |
| ABT240621P00105000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 2.08 | 2.05 | 2.16 | -0.15 | -6.73% | 63 | 10,335 | 14.30% |
| ABT240719P00105000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.20 | -0.25 | -7.58% | 201 | 830 | 16.76% |
| ABT240816P00105000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 3.75 | 3.55 | 3.75 | -0.10 | -2.60% | 369 | 2,181 | 16.70% |
| ABT240920P00105000 | 2024-05-10 10:52AM EDT | 2024-09-20 | 4.15 | 4.05 | 4.25 | -0.15 | -3.49% | 219 | 2,530 | 16.32% |
| ABT241115P00105000 | 2024-05-10 12:49PM EDT | 2024-11-15 | 5.40 | 5.20 | 5.40 | 0.00 | - | 4 | 152 | 17.52% |
| ABT250117P00105000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 6.35 | 5.90 | 6.10 | 0.00 | - | 304 | 2,048 | 17.19% |
| ABT250620P00105000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 7.62 | 7.40 | 8.65 | 0.00 | - | 5 | 217 | 19.36% |
| ABT260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.20 | 8.80 | 9.60 | +0.05 | +0.55% | 1 | 297 | 17.48% |
© 2024 Yahoo. Todos los derechos reservados.