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
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.458,25 +276,10 (+0,43%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726C00099000 | 2024-06-13 9:31AM EDT | 99.00 | 6.05 | 7.10 | 8.45 | 0.00 | - | 1 | 1 | 34.33% |
| ABT240726C00100000 | 2024-06-21 12:11PM EDT | 100.00 | 6.55 | 6.00 | 7.50 | +0.03 | +0.46% | 1 | 1 | 32.01% |
| ABT240726C00101000 | 2024-06-07 11:40AM EDT | 101.00 | 6.70 | 4.70 | 7.45 | 0.00 | - | 1 | 1 | 37.53% |
| ABT240726C00102000 | 2024-06-13 12:09PM EDT | 102.00 | 5.40 | 3.55 | 5.75 | +1.65 | +44.00% | 8 | 13 | 28.37% |
| ABT240726C00104000 | 2024-06-21 1:17PM EDT | 104.00 | 3.62 | 3.55 | 4.25 | -0.22 | -5.73% | 8 | 40 | 26.00% |
| ABT240726C00105000 | 2024-06-20 3:49PM EDT | 105.00 | 3.80 | 2.67 | 4.55 | 0.00 | - | 18 | 18 | 32.59% |
| ABT240726C00106000 | 2024-06-21 2:47PM EDT | 106.00 | 2.52 | 2.09 | 2.93 | -0.88 | -25.88% | 11 | 35 | 23.80% |
| ABT240726C00107000 | 2024-06-21 9:47AM EDT | 107.00 | 2.55 | 1.82 | 2.62 | -0.20 | -7.27% | 1 | 5 | 24.87% |
| ABT240726C00108000 | 2024-06-21 12:59PM EDT | 108.00 | 1.75 | 1.43 | 2.55 | -0.24 | -12.06% | 1 | 37 | 27.48% |
| ABT240726C00109000 | 2024-06-21 1:34PM EDT | 109.00 | 1.40 | 1.18 | 1.59 | -0.10 | -6.67% | 100 | 7 | 22.52% |
| ABT240726C00110000 | 2024-06-20 12:32PM EDT | 110.00 | 1.46 | 0.95 | 1.78 | 0.00 | - | 27 | 28 | 26.76% |
| ABT240726C00111000 | 2024-06-21 10:38AM EDT | 111.00 | 1.11 | 0.65 | 1.26 | +0.07 | +6.73% | 1 | 39 | 24.55% |
| ABT240726C00112000 | 2024-06-21 1:57PM EDT | 112.00 | 0.70 | 0.47 | 0.85 | -0.34 | -32.69% | 16 | 16 | 22.66% |
| ABT240726C00113000 | 2024-06-21 9:57AM EDT | 113.00 | 0.73 | 0.33 | 0.68 | -0.68 | -48.23% | 26 | 2 | 22.71% |
| ABT240726C00114000 | 2024-06-20 11:46AM EDT | 114.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | 5 | 10 | 31.47% |
| ABT240726C00115000 | 2024-06-21 2:47PM EDT | 115.00 | 0.36 | 0.13 | 0.92 | -0.22 | -37.93% | 9 | 16 | 29.32% |
| ABT240726C00120000 | 2024-06-07 3:34PM EDT | 120.00 | 0.34 | 0.00 | 1.18 | 0.00 | - | 1 | 1 | 41.43% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726P00090000 | 2024-06-20 1:53PM EDT | 90.00 | 0.14 | 0.04 | 0.58 | 0.00 | - | 2 | 4 | 41.16% |
| ABT240726P00092000 | 2024-06-21 1:01PM EDT | 92.00 | 0.16 | 0.07 | 0.58 | -0.05 | -23.81% | 6 | 4 | 36.91% |
| ABT240726P00093000 | 2024-06-21 1:01PM EDT | 93.00 | 0.23 | 0.01 | 1.02 | +0.01 | +4.55% | 6 | 9 | 41.48% |
| ABT240726P00094000 | 2024-06-20 1:50PM EDT | 94.00 | 0.27 | 0.00 | 1.38 | 0.00 | - | 2 | 9 | 43.70% |
| ABT240726P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.49 | 0.03 | 0.41 | 0.00 | - | 10 | 45 | 27.59% |
| ABT240726P00096000 | 2024-06-20 3:53PM EDT | 96.00 | 0.33 | 0.30 | 0.44 | 0.00 | - | 3 | 9 | 26.10% |
| ABT240726P00097000 | 2024-06-17 9:38AM EDT | 97.00 | 0.77 | 0.08 | 1.06 | 0.00 | - | 10 | 41 | 32.40% |
| ABT240726P00098000 | 2024-06-21 3:00PM EDT | 98.00 | 0.57 | 0.33 | 0.78 | -0.40 | -41.24% | 3 | 69 | 26.61% |
| ABT240726P00099000 | 2024-06-21 3:42PM EDT | 99.00 | 0.49 | 0.48 | 0.95 | -0.10 | -16.95% | 30 | 1,431 | 26.25% |
| ABT240726P00100000 | 2024-06-21 10:18AM EDT | 100.00 | 0.80 | 0.78 | 1.03 | -0.76 | -48.72% | 50 | 37 | 24.61% |
| ABT240726P00101000 | 2024-06-17 12:56PM EDT | 101.00 | 1.80 | 0.77 | 1.43 | 0.00 | - | 2 | 14 | 25.93% |
| ABT240726P00102000 | 2024-06-21 11:55AM EDT | 102.00 | 1.52 | 1.22 | 1.52 | +0.34 | +28.81% | 1 | 53 | 23.91% |
| ABT240726P00103000 | 2024-06-20 1:38PM EDT | 103.00 | 1.80 | 1.37 | 1.90 | +0.23 | +14.65% | 2 | 66 | 24.17% |
| ABT240726P00104000 | 2024-06-21 3:42PM EDT | 104.00 | 1.82 | 1.56 | 2.14 | +0.13 | +7.69% | 25 | 1,436 | 22.88% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 105.00 | 4.00 | 1.81 | 2.75 | 0.00 | - | - | 3 | 24.15% |
| ABT240726P00106000 | 2024-06-20 12:09PM EDT | 106.00 | 2.99 | 2.14 | 3.55 | 0.00 | - | 38 | 41 | 26.45% |
| ABT240726P00107000 | 2024-06-20 3:17PM EDT | 107.00 | 3.18 | 2.59 | 4.10 | 0.00 | - | 10 | 11 | 26.44% |
| ABT240726P00108000 | 2024-06-20 3:17PM EDT | 108.00 | 3.70 | 2.78 | 5.00 | 0.00 | - | 18 | 12 | 28.83% |
| ABT240726P00109000 | 2024-06-11 1:16PM EDT | 109.00 | 4.85 | 3.45 | 5.80 | 0.00 | - | - | 3 | 30.20% |
| ABT240726P00112000 | 2024-06-14 11:29AM EDT | 112.00 | 9.10 | 6.10 | 8.85 | 0.00 | - | - | 3 | 38.57% |
| ABT240726P00113000 | 2024-06-13 9:31AM EDT | 113.00 | 10.00 | 6.90 | 9.90 | 0.00 | - | 1 | 1 | 41.44% |
© 2024 Yahoo. Todos os direitos reservados.