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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00110000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 171 | 3,560 | 22.85% |
| ABT240524C00110000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.16 | -0.05 | -27.78% | 17 | 228 | 18.56% |
| ABT240531C00110000 | 2024-05-10 2:41PM EDT | 2024-05-31 | 0.22 | 0.11 | 0.25 | -0.02 | -8.33% | 12 | 174 | 17.09% |
| ABT240607C00110000 | 2024-05-08 11:02AM EDT | 2024-06-07 | 0.52 | 0.25 | 0.44 | 0.00 | - | 25 | 21 | 17.73% |
| ABT240614C00110000 | 2024-05-10 2:54PM EDT | 2024-06-14 | 0.50 | 0.36 | 0.79 | -0.01 | -1.96% | 6 | 11 | 19.78% |
| ABT240621C00110000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.68 | -0.02 | -2.99% | 90 | 3,444 | 16.99% |
| ABT240628C00110000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 0.95 | 0.17 | 1.12 | 0.00 | - | 4 | 4 | 19.48% |
| ABT240719C00110000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 1.47 | 1.41 | 1.50 | -0.08 | -5.16% | 13 | 786 | 18.79% |
| ABT240816C00110000 | 2024-05-10 12:34PM EDT | 2024-08-16 | 2.07 | 2.10 | 2.19 | -0.21 | -9.21% | 153 | 636 | 19.47% |
| ABT240920C00110000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 2.95 | 2.39 | 3.10 | -0.11 | -3.59% | 50 | 761 | 20.59% |
| ABT241115C00110000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 4.45 | 3.35 | 4.60 | -0.11 | -2.41% | 4 | 550 | 22.46% |
| ABT250117C00110000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 5.70 | 4.80 | 5.80 | -0.27 | -4.52% | 31 | 1,224 | 22.96% |
| ABT250620C00110000 | 2024-05-10 12:20PM EDT | 2025-06-20 | 8.25 | 7.70 | 8.60 | -1.00 | -10.81% | 1 | 161 | 24.48% |
| ABT260116C00110000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 11.46 | 10.85 | 11.65 | 0.00 | - | 2 | 272 | 25.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00110000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 5.22 | 4.10 | 5.55 | -0.18 | -3.33% | 9 | 1,824 | 30.96% |
| ABT240524P00110000 | 2024-05-07 10:45AM EDT | 2024-05-24 | 5.15 | 4.10 | 6.20 | +0.92 | +21.75% | 1 | 58 | 33.69% |
| ABT240531P00110000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 5.29 | 5.05 | 7.10 | 0.00 | - | 11 | 36 | 38.18% |
| ABT240607P00110000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 4.82 | 5.15 | 6.75 | 0.00 | - | 20 | 24 | 29.61% |
| ABT240614P00110000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 5.43 | 3.65 | 6.75 | -0.01 | -0.18% | 1 | 10 | 26.49% |
| ABT240621P00110000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 5.45 | 3.90 | 5.90 | -0.03 | -0.55% | 10 | 1,885 | 16.60% |
| ABT240719P00110000 | 2024-05-09 1:59PM EDT | 2024-07-19 | 6.10 | 5.90 | 7.00 | 0.00 | - | 1 | 422 | 20.31% |
| ABT240816P00110000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 6.70 | 6.35 | 6.80 | 0.00 | - | 6 | 1,145 | 16.10% |
| ABT240920P00110000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 7.05 | 6.35 | 7.10 | 0.00 | - | 5 | 1,865 | 15.19% |
| ABT241115P00110000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 8.20 | 7.10 | 8.80 | 0.00 | - | 7 | 241 | 18.83% |
| ABT250117P00110000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 8.25 | 7.20 | 9.05 | 0.00 | - | 1 | 2,695 | 17.06% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 9.80 | 10.95 | 0.00 | - | 1 | 7 | 17.86% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 10.35 | 13.55 | 0.00 | - | 3 | 146 | 19.33% |
© 2024 Yahoo. Todos los derechos reservados.