Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.952,81 +1.400,81 (+2,14%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607C00085000 | 2024-05-16 11:15AM EDT | 85.00 | 20.25 | 18.50 | 19.90 | 0.00 | - | 1 | 1 | 68.56% |
| ABT240607C00099000 | 2024-05-13 11:55AM EDT | 99.00 | 6.65 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 37.04% |
| ABT240607C00102000 | 2024-05-06 2:26PM EDT | 102.00 | 4.97 | 2.60 | 3.60 | 0.00 | - | - | 5 | 24.46% |
| ABT240607C00105000 | 2024-05-16 9:35AM EDT | 105.00 | 1.40 | 1.46 | 1.73 | -0.10 | -6.67% | 2 | 7 | 21.53% |
| ABT240607C00106000 | 2024-05-17 2:27PM EDT | 106.00 | 0.81 | 0.42 | 1.10 | -0.47 | -36.72% | 13 | 36 | 18.95% |
| ABT240607C00107000 | 2024-05-17 3:09PM EDT | 107.00 | 0.49 | 0.47 | 0.61 | -0.40 | -44.94% | 13 | 63 | 16.63% |
| ABT240607C00108000 | 2024-05-17 3:43PM EDT | 108.00 | 0.31 | 0.29 | 0.45 | -0.30 | -49.18% | 10 | 122 | 17.29% |
| ABT240607C00109000 | 2024-05-16 3:06PM EDT | 109.00 | 0.32 | 0.18 | 1.13 | 0.00 | - | 20 | 37 | 29.03% |
| ABT240607C00110000 | 2024-05-16 10:04AM EDT | 110.00 | 0.18 | 0.11 | 0.22 | 0.00 | - | 6 | 105 | 18.02% |
| ABT240607C00111000 | 2024-05-16 3:26PM EDT | 111.00 | 0.15 | 0.07 | 0.12 | 0.00 | - | 6 | 12 | 17.38% |
| ABT240607C00112000 | 2024-05-16 10:37AM EDT | 112.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 85 | 19.58% |
| ABT240607C00113000 | 2024-05-15 9:42AM EDT | 113.00 | 0.13 | 0.04 | 0.22 | 0.00 | - | 1 | 66 | 24.12% |
| ABT240607C00114000 | 2024-05-14 9:31AM EDT | 114.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 26.86% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 115.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 3 | 8 | 25.68% |
| ABT240607C00116000 | 2024-04-29 2:21PM EDT | 116.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | - | 1 | 41.21% |
| ABT240607C00117000 | 2024-05-03 2:37PM EDT | 117.00 | 0.13 | 0.01 | 0.55 | 0.00 | - | 8 | 8 | 39.55% |
| ABT240607C00118000 | 2024-04-29 10:03AM EDT | 118.00 | 0.20 | 0.01 | 1.29 | 0.00 | - | - | 1 | 54.32% |
| ABT240607C00120000 | 2024-04-29 11:12AM EDT | 120.00 | 0.11 | 0.00 | 0.89 | 0.00 | - | - | 1 | 52.15% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607P00095000 | 2024-05-14 3:03PM EDT | 95.00 | 0.11 | 0.03 | 1.01 | 0.00 | - | 8 | 2 | 42.29% |
| ABT240607P00096000 | 2024-05-14 3:04PM EDT | 96.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 8 | 1 | 39.75% |
| ABT240607P00097000 | 2024-05-16 12:01PM EDT | 97.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 4 | 10 | 18.99% |
| ABT240607P00098000 | 2024-05-14 3:18PM EDT | 98.00 | 0.22 | 0.06 | 0.97 | 0.00 | - | 4 | 9 | 32.20% |
| ABT240607P00099000 | 2024-05-16 1:36PM EDT | 99.00 | 0.19 | 0.17 | 0.33 | 0.00 | - | 1 | 7 | 19.24% |
| ABT240607P00100000 | 2024-05-17 2:05PM EDT | 100.00 | 0.27 | 0.27 | 1.24 | -0.11 | -28.95% | 2 | 19 | 28.96% |
| ABT240607P00101000 | 2024-05-17 2:57PM EDT | 101.00 | 0.43 | 0.37 | 0.51 | +0.04 | +10.26% | 10 | 38 | 16.33% |
| ABT240607P00102000 | 2024-05-17 3:43PM EDT | 102.00 | 0.66 | 0.52 | 0.68 | +0.13 | +24.53% | 57 | 61 | 15.21% |
| ABT240607P00103000 | 2024-05-17 3:43PM EDT | 103.00 | 0.95 | 0.79 | 0.98 | +0.12 | +14.46% | 32 | 131 | 14.75% |
| ABT240607P00104000 | 2024-05-17 3:36PM EDT | 104.00 | 1.33 | 1.26 | 1.96 | +0.18 | +15.65% | 61 | 18 | 20.14% |
| ABT240607P00105000 | 2024-05-17 3:43PM EDT | 105.00 | 1.87 | 1.72 | 1.92 | +0.36 | +23.84% | 37 | 27 | 14.19% |
| ABT240607P00106000 | 2024-05-17 3:45PM EDT | 106.00 | 2.50 | 2.33 | 2.60 | +0.17 | +7.30% | 7 | 6 | 14.43% |
| ABT240607P00107000 | 2024-05-17 1:15PM EDT | 107.00 | 2.99 | 2.33 | 4.60 | -0.15 | -4.78% | 4 | 19 | 28.89% |
| ABT240607P00108000 | 2024-05-16 11:15AM EDT | 108.00 | 4.20 | 3.75 | 4.15 | +0.87 | +26.13% | 3 | 25 | 13.92% |
| ABT240607P00109000 | 2024-05-17 11:20AM EDT | 109.00 | 4.81 | 3.80 | 6.15 | -0.05 | -1.03% | 3 | 24 | 30.37% |
| ABT240607P00110000 | 2024-05-15 2:45PM EDT | 110.00 | 5.38 | 4.10 | 6.70 | 0.00 | - | 1 | 2 | 27.44% |
| ABT240607P00111000 | 2024-05-13 10:53AM EDT | 111.00 | 6.07 | 5.20 | 8.50 | 0.00 | - | 3 | 0 | 40.50% |
| ABT240607P00113000 | 2024-05-09 2:23PM EDT | 113.00 | 8.31 | 7.70 | 10.10 | 0.00 | - | 1 | 1 | 40.82% |
| ABT240607P00114000 | 2024-05-06 1:37PM EDT | 114.00 | 8.45 | 8.80 | 11.55 | 0.00 | - | - | 0 | 49.39% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 8.96 | 8.95 | 12.10 | 0.00 | - | 20 | 0 | 45.80% |
| ABT240607P00117000 | 2024-05-10 3:51PM EDT | 117.00 | 12.00 | 11.25 | 13.95 | 0.00 | - | 2 | 1 | 48.22% |
© 2024 Yahoo. Todos os direitos reservados.