Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,90 -1,03 (-1,26%) OURO
2.308,40 +5,50 (+0,24%) Bitcoin USD
58.015,35 -3.131,17 (-5,12%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| ABT240503C00090000 | 2024-04-15 3:32PM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240503C00098000 | 2024-04-15 2:19PM EDT | 98.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| ABT240503C00101000 | 2024-04-15 3:21PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| ABT240503C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABT240503C00105000 | 2024-04-29 12:39PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| ABT240503C00106000 | 2024-04-30 3:55PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 0.20% |
| ABT240503C00107000 | 2024-04-30 3:45PM EDT | 107.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 271 | 3.13% |
| ABT240503C00108000 | 2024-04-30 12:34PM EDT | 108.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 170 | 355 | 6.25% |
| ABT240503C00109000 | 2024-04-30 3:55PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 78 | 292 | 6.25% |
| ABT240503C00110000 | 2024-04-30 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 464 | 12.50% |
| ABT240503C00111000 | 2024-04-30 11:24AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 490 | 12.50% |
| ABT240503C00112000 | 2024-04-29 1:57PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 163 | 12.50% |
| ABT240503C00113000 | 2024-04-29 11:08AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 12.50% |
| ABT240503C00114000 | 2024-04-29 11:33AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 198 | 25.00% |
| ABT240503C00115000 | 2024-04-29 9:31AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| ABT240503C00116000 | 2024-04-22 1:45PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 25.00% |
| ABT240503C00117000 | 2024-04-24 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 37 | 25.00% |
| ABT240503C00118000 | 2024-04-22 11:45AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 25.00% |
| ABT240503C00119000 | 2024-04-26 11:26AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ABT240503C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ABT240503C00121000 | 2024-04-26 11:23AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ABT240503C00122000 | 2024-04-26 11:22AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ABT240503C00123000 | 2024-04-17 9:43AM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ABT240503C00124000 | 2024-04-08 10:43AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 2024-04-22 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ABT240503P00092000 | 2024-04-24 11:05AM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| ABT240503P00093000 | 2024-04-30 11:24AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 97 | 25.00% |
| ABT240503P00094000 | 2024-04-24 10:42AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ABT240503P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ABT240503P00097000 | 2024-04-17 9:40AM EDT | 97.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABT240503P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 25.00% |
| ABT240503P00099000 | 2024-04-30 3:43PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| ABT240503P00101000 | 2024-04-26 11:51AM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| ABT240503P00102000 | 2024-04-29 12:04PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| ABT240503P00103000 | 2024-04-30 1:02PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| ABT240503P00104000 | 2024-04-30 3:37PM EDT | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 182 | 6.25% |
| ABT240503P00105000 | 2024-04-30 2:55PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 57 | 293 | 3.13% |
| ABT240503P00106000 | 2024-04-30 3:56PM EDT | 106.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 56 | 290 | 0.00% |
| ABT240503P00107000 | 2024-04-30 1:57PM EDT | 107.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 361 | 0.00% |
| ABT240503P00108000 | 2024-04-30 3:37PM EDT | 108.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 35 | 484 | 0.00% |
| ABT240503P00109000 | 2024-04-30 3:34PM EDT | 109.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| ABT240503P00110000 | 2024-04-30 12:45PM EDT | 110.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| ABT240503P00111000 | 2024-04-30 3:32PM EDT | 111.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 0.00% |
| ABT240503P00112000 | 2024-04-30 3:35PM EDT | 112.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ABT240503P00113000 | 2024-04-26 9:49AM EDT | 113.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ABT240503P00114000 | 2024-04-17 1:57PM EDT | 114.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ABT240503P00116000 | 2024-03-26 1:15PM EDT | 116.00 | 5.93 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 68.36% |
| ABT240503P00117000 | 2024-03-26 9:51AM EDT | 117.00 | 7.24 | 8.90 | 12.00 | 0.00 | - | 1 | 0 | 111.33% |
| ABT240503P00118000 | 2024-04-15 1:55PM EDT | 118.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.