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
64.278,20 +408,42 (+0,64%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705C00093000 | 2024-06-07 10:29AM EDT | 93.00 | 13.08 | 10.80 | 15.10 | 0.00 | - | 1 | 1 | 90.01% |
| ABT240705C00099000 | 2024-06-18 11:34AM EDT | 99.00 | 5.25 | 5.75 | 7.70 | 0.00 | - | 10 | 10 | 41.41% |
| ABT240705C00102000 | 2024-06-21 10:07AM EDT | 102.00 | 4.92 | 4.05 | 5.00 | -0.38 | -7.17% | 1 | 10 | 33.89% |
| ABT240705C00103000 | 2024-06-21 11:31AM EDT | 103.00 | 3.25 | 2.22 | 4.05 | -1.04 | -24.24% | 5 | 9 | 30.10% |
| ABT240705C00104000 | 2024-06-21 2:23PM EDT | 104.00 | 2.63 | 2.39 | 2.86 | -0.46 | -14.89% | 8 | 17 | 22.90% |
| ABT240705C00105000 | 2024-06-21 3:44PM EDT | 105.00 | 1.80 | 1.69 | 2.17 | -1.02 | -36.17% | 23 | 40 | 21.70% |
| ABT240705C00106000 | 2024-06-21 3:23PM EDT | 106.00 | 1.36 | 0.26 | 1.57 | -0.87 | -39.01% | 20 | 190 | 20.63% |
| ABT240705C00107000 | 2024-06-21 2:42PM EDT | 107.00 | 0.90 | 0.92 | 1.16 | -0.71 | -44.10% | 11 | 63 | 20.75% |
| ABT240705C00108000 | 2024-06-21 3:52PM EDT | 108.00 | 0.70 | 0.22 | 0.83 | -0.49 | -41.18% | 28 | 325 | 20.80% |
| ABT240705C00109000 | 2024-06-21 3:50PM EDT | 109.00 | 0.38 | 0.21 | 0.55 | -0.48 | -55.81% | 6 | 185 | 20.41% |
| ABT240705C00110000 | 2024-06-21 12:08PM EDT | 110.00 | 0.25 | 0.05 | 0.30 | -0.32 | -56.14% | 6 | 119 | 19.14% |
| ABT240705C00111000 | 2024-06-21 11:08AM EDT | 111.00 | 0.20 | 0.03 | 0.20 | -0.22 | -52.38% | 1 | 27 | 19.53% |
| ABT240705C00112000 | 2024-06-18 1:49PM EDT | 112.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 2 | 26 | 25.20% |
| ABT240705C00113000 | 2024-06-12 11:37AM EDT | 113.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | - | 25 | 33.89% |
| ABT240705C00114000 | 2024-06-12 11:37AM EDT | 114.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 6 | 7 | 23.63% |
| ABT240705C00115000 | 2024-06-21 3:08PM EDT | 115.00 | 0.06 | 0.03 | 0.11 | -0.07 | -53.85% | 5 | 9 | 25.78% |
| ABT240705C00116000 | 2024-06-07 12:53PM EDT | 116.00 | 0.20 | 0.02 | 0.13 | 0.00 | - | 12 | 36 | 28.81% |
| ABT240705C00117000 | 2024-06-11 3:05PM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 29.40% |
| ABT240705C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | - | 8 | 53.52% |
| ABT240705C00130000 | 2024-06-05 2:18PM EDT | 130.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 8 | 86.57% |
| ABT240705C00140000 | 2024-06-07 3:18PM EDT | 140.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 52 | 52 | 61.72% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705P00093000 | 2024-06-06 9:36AM EDT | 93.00 | 0.24 | 0.00 | 1.28 | 0.00 | - | 1 | 0 | 55.76% |
| ABT240705P00094000 | 2024-06-14 2:41PM EDT | 94.00 | 0.59 | 0.00 | 0.62 | 0.00 | - | - | 8 | 51.86% |
| ABT240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 8 | 13 | 40.92% |
| ABT240705P00097000 | 2024-06-17 1:39PM EDT | 97.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 4 | 21 | 32.42% |
| ABT240705P00098000 | 2024-06-21 12:59PM EDT | 98.00 | 0.08 | 0.03 | 0.44 | +0.01 | +14.29% | 6 | 15 | 34.23% |
| ABT240705P00099000 | 2024-06-21 12:59PM EDT | 99.00 | 0.07 | 0.07 | 0.12 | -0.37 | -84.09% | 7 | 9 | 21.88% |
| ABT240705P00100000 | 2024-06-21 1:44PM EDT | 100.00 | 0.17 | 0.11 | 0.31 | -0.02 | -10.53% | 5 | 49 | 24.71% |
| ABT240705P00101000 | 2024-06-21 3:55PM EDT | 101.00 | 0.18 | 0.18 | 0.43 | -0.03 | -14.29% | 9 | 26 | 24.07% |
| ABT240705P00102000 | 2024-06-21 2:23PM EDT | 102.00 | 0.40 | 0.20 | 0.35 | +0.09 | +29.03% | 7 | 47 | 19.09% |
| ABT240705P00103000 | 2024-06-21 1:44PM EDT | 103.00 | 0.57 | 0.34 | 0.71 | +0.11 | +23.91% | 5 | 104 | 21.39% |
| ABT240705P00104000 | 2024-06-21 3:21PM EDT | 104.00 | 0.78 | 0.64 | 0.96 | +0.17 | +27.87% | 24 | 57 | 20.53% |
| ABT240705P00105000 | 2024-06-21 2:42PM EDT | 105.00 | 1.19 | 0.89 | 1.85 | +0.27 | +29.35% | 19 | 81 | 26.61% |
| ABT240705P00106000 | 2024-06-21 1:03PM EDT | 106.00 | 1.58 | 1.30 | 1.59 | +0.29 | +22.48% | 34 | 52 | 17.48% |
| ABT240705P00107000 | 2024-06-21 1:03PM EDT | 107.00 | 2.15 | 1.71 | 2.26 | +0.34 | +18.78% | 3 | 11 | 18.48% |
| ABT240705P00108000 | 2024-06-13 9:31AM EDT | 108.00 | 4.79 | 2.60 | 2.99 | 0.00 | - | 1 | 6 | 19.14% |
| ABT240705P00109000 | 2024-06-07 12:31PM EDT | 109.00 | 2.90 | 3.05 | 4.60 | 0.00 | - | 1 | 1 | 31.52% |
| ABT240705P00112000 | 2024-06-10 12:07PM EDT | 112.00 | 4.70 | 5.90 | 6.75 | 0.00 | - | - | 1 | 28.42% |
| ABT240705P00113000 | 2024-06-10 12:08PM EDT | 113.00 | 5.50 | 6.40 | 8.50 | 0.00 | - | - | 0 | 44.53% |
| ABT240705P00117000 | 2024-06-07 11:57AM EDT | 117.00 | 10.18 | 9.25 | 13.45 | 0.00 | - | 1 | 0 | 72.07% |
© 2024 Yahoo. Todos os direitos reservados.