Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.397,34 +338,97 (+0,53%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628C00097000 | 2024-06-14 2:32PM EDT | 97.00 | 6.78 | 7.15 | 10.05 | 0.00 | - | 2 | 1 | 84.47% |
| ABT240628C00098000 | 2024-06-03 9:54AM EDT | 98.00 | 6.55 | 6.65 | 9.00 | 0.00 | - | 1 | 1 | 77.10% |
| ABT240628C00100000 | 2024-06-21 1:19PM EDT | 100.00 | 5.44 | 4.30 | 6.70 | -1.35 | -19.88% | 8 | 11 | 57.32% |
| ABT240628C00101000 | 2024-06-20 1:03PM EDT | 101.00 | 5.00 | 3.75 | 5.60 | 0.00 | - | 3 | 16 | 48.88% |
| ABT240628C00102000 | 2024-06-21 12:55PM EDT | 102.00 | 3.90 | 2.35 | 4.45 | -0.20 | -4.88% | 1 | 99 | 39.21% |
| ABT240628C00103000 | 2024-06-21 3:34PM EDT | 103.00 | 2.80 | 2.94 | 3.15 | -0.83 | -22.87% | 27 | 206 | 25.98% |
| ABT240628C00104000 | 2024-06-21 3:35PM EDT | 104.00 | 2.01 | 2.09 | 2.46 | -1.24 | -38.15% | 72 | 1,762 | 26.86% |
| ABT240628C00105000 | 2024-06-21 3:32PM EDT | 105.00 | 1.44 | 1.50 | 1.61 | -0.96 | -40.00% | 46 | 384 | 22.56% |
| ABT240628C00106000 | 2024-06-21 3:50PM EDT | 106.00 | 1.05 | 0.92 | 1.14 | -0.72 | -40.68% | 464 | 376 | 23.54% |
| ABT240628C00107000 | 2024-06-21 3:10PM EDT | 107.00 | 0.52 | 0.56 | 0.64 | -0.71 | -57.72% | 69 | 287 | 21.51% |
| ABT240628C00108000 | 2024-06-21 2:15PM EDT | 108.00 | 0.28 | 0.26 | 0.45 | -0.54 | -65.85% | 52 | 892 | 23.41% |
| ABT240628C00109000 | 2024-06-21 3:34PM EDT | 109.00 | 0.17 | 0.13 | 0.20 | -0.37 | -68.52% | 55 | 116 | 21.49% |
| ABT240628C00110000 | 2024-06-21 3:18PM EDT | 110.00 | 0.09 | 0.07 | 0.12 | -0.28 | -75.68% | 47 | 504 | 22.46% |
| ABT240628C00111000 | 2024-06-21 3:12PM EDT | 111.00 | 0.06 | 0.00 | 0.08 | -0.06 | -50.00% | 2 | 316 | 24.02% |
| ABT240628C00112000 | 2024-06-20 3:49PM EDT | 112.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 11 | 55 | 25.00% |
| ABT240628C00113000 | 2024-06-20 12:33PM EDT | 113.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 4 | 34 | 39.75% |
| ABT240628C00114000 | 2024-06-21 3:23PM EDT | 114.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 63 | 23 | 30.08% |
| ABT240628C00115000 | 2024-06-20 3:08PM EDT | 115.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 105 | 92 | 46.29% |
| ABT240628C00116000 | 2024-06-12 11:36AM EDT | 116.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 41 | 34.18% |
| ABT240628C00117000 | 2024-06-20 12:57PM EDT | 117.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 36.72% |
| ABT240628C00118000 | 2024-06-11 3:32PM EDT | 118.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 35 | 53.32% |
| ABT240628C00119000 | 2024-06-17 10:11AM EDT | 119.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 31 | 51.76% |
| ABT240628C00140000 | 2024-06-13 12:12PM EDT | 140.00 | 0.03 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 133.98% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628P00090000 | 2024-06-21 3:59PM EDT | 90.00 | 0.01 | 0.01 | 0.52 | -0.05 | -83.33% | 10 | 3 | 81.05% |
| ABT240628P00093000 | 2024-06-11 9:56AM EDT | 93.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 10 | 15 | 68.26% |
| ABT240628P00094000 | 2024-06-06 10:20AM EDT | 94.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 6 | 21 | 79.79% |
| ABT240628P00095000 | 2024-06-20 2:20PM EDT | 95.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 17 | 56.84% |
| ABT240628P00096000 | 2024-06-20 11:48AM EDT | 96.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 8 | 12 | 52.44% |
| ABT240628P00097000 | 2024-06-21 10:04AM EDT | 97.00 | 0.03 | 0.01 | 0.03 | -0.21 | -87.50% | 1 | 18 | 32.42% |
| ABT240628P00098000 | 2024-06-21 11:58AM EDT | 98.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 35 | 30.47% |
| ABT240628P00099000 | 2024-06-20 12:38PM EDT | 99.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 51 | 29.10% |
| ABT240628P00100000 | 2024-06-21 3:12PM EDT | 100.00 | 0.07 | 0.02 | 0.27 | -0.03 | -30.00% | 27 | 58 | 36.23% |
| ABT240628P00101000 | 2024-06-21 11:28AM EDT | 101.00 | 0.14 | 0.05 | 2.01 | +0.05 | +55.56% | 3 | 56 | 52.49% |
| ABT240628P00102000 | 2024-06-21 3:12PM EDT | 102.00 | 0.17 | 0.12 | 0.17 | -0.04 | -19.05% | 16 | 82 | 23.15% |
| ABT240628P00103000 | 2024-06-21 3:58PM EDT | 103.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 205 | 369 | 21.92% |
| ABT240628P00104000 | 2024-06-21 3:38PM EDT | 104.00 | 0.53 | 0.41 | 0.51 | +0.12 | +29.27% | 313 | 100 | 21.92% |
| ABT240628P00105000 | 2024-06-21 3:54PM EDT | 105.00 | 0.72 | 0.71 | 0.83 | +0.05 | +7.46% | 92 | 148 | 21.44% |
| ABT240628P00106000 | 2024-06-21 3:39PM EDT | 106.00 | 1.36 | 1.17 | 1.27 | +0.27 | +24.77% | 117 | 35 | 20.75% |
| ABT240628P00107000 | 2024-06-21 3:38PM EDT | 107.00 | 1.97 | 1.65 | 2.27 | +0.38 | +23.90% | 33 | 50 | 28.42% |
| ABT240628P00108000 | 2024-06-20 2:33PM EDT | 108.00 | 2.26 | 2.39 | 2.71 | +0.24 | +11.88% | 1 | 14 | 22.95% |
| ABT240628P00109000 | 2024-05-29 11:31AM EDT | 109.00 | 7.59 | 2.90 | 4.25 | 0.00 | - | 1 | 0 | 40.77% |
| ABT240628P00110000 | 2024-06-10 11:26AM EDT | 110.00 | 4.05 | 4.20 | 6.20 | +1.16 | +40.14% | 1 | 1 | 66.55% |
| ABT240628P00111000 | 2024-06-07 1:10PM EDT | 111.00 | 4.55 | 4.40 | 7.30 | 0.00 | - | 2 | 2 | 74.66% |
| ABT240628P00112000 | 2024-05-09 9:37AM EDT | 112.00 | 7.26 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00113000 | 2024-06-14 12:18PM EDT | 113.00 | 9.54 | 5.60 | 8.15 | 0.00 | - | 1 | 0 | 59.28% |
© 2024 Yahoo. Todos os direitos reservados.