Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.334,10 -34,90 (-1,47%) Bitcoin USD
64.095,12 -865,82 (-1,33%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 43.00 | 47.70 | 0.00 | - | 1 | 1 | 117.92% |
| ABT240816C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABT240816C00085000 | 2024-06-20 10:47AM EDT | 85.00 | 19.83 | 19.00 | 22.25 | 0.00 | - | 1 | 1 | 53.08% |
| ABT240816C00090000 | 2024-06-17 1:23PM EDT | 90.00 | 13.74 | 15.75 | 17.70 | 0.00 | - | 2 | 15 | 47.49% |
| ABT240816C00095000 | 2024-06-21 11:28AM EDT | 95.00 | 11.30 | 9.40 | 12.20 | -0.60 | -5.04% | 1 | 34 | 32.68% |
| ABT240816C00097500 | 2024-06-20 3:33PM EDT | 97.50 | 10.35 | 8.35 | 9.85 | 0.00 | - | 14 | 87 | 28.88% |
| ABT240816C00100000 | 2024-06-21 3:43PM EDT | 100.00 | 7.00 | 6.40 | 7.55 | -1.35 | -16.17% | 53 | 1,382 | 25.09% |
| ABT240816C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 3.92 | 3.80 | 3.95 | -0.63 | -13.85% | 230 | 1,447 | 21.55% |
| ABT240816C00110000 | 2024-06-21 3:51PM EDT | 110.00 | 1.75 | 1.65 | 1.71 | -0.47 | -21.17% | 223 | 5,506 | 20.20% |
| ABT240816C00115000 | 2024-06-21 3:45PM EDT | 115.00 | 0.62 | 0.48 | 0.71 | -0.30 | -32.61% | 37 | 2,947 | 20.68% |
| ABT240816C00120000 | 2024-06-21 2:22PM EDT | 120.00 | 0.27 | 0.20 | 0.27 | -0.07 | -20.59% | 156 | 3,112 | 21.22% |
| ABT240816C00125000 | 2024-06-21 2:41PM EDT | 125.00 | 0.12 | 0.05 | 0.10 | -0.04 | -25.00% | 3 | 2,213 | 21.88% |
| ABT240816C00130000 | 2024-06-21 2:41PM EDT | 130.00 | 0.06 | 0.03 | 0.16 | +0.01 | +20.00% | 2 | 701 | 28.13% |
| ABT240816C00135000 | 2024-06-13 9:59AM EDT | 135.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | 15 | 293 | 39.36% |
| ABT240816C00140000 | 2024-06-07 9:34AM EDT | 140.00 | 0.19 | 0.00 | 2.09 | 0.00 | - | 1 | 17 | 52.83% |
| ABT240816C00145000 | 2024-05-22 12:49PM EDT | 145.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 2 | 159 | 50.39% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 17 | 55.74% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 42 | 49 | 52.30% |
| ABT240816C00160000 | 2024-06-17 10:18AM EDT | 160.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 47.17% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 52.25% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 62.70% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 54.69% |
| ABT240816P00070000 | 2024-05-22 2:11PM EDT | 70.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 2 | 7 | 68.41% |
| ABT240816P00075000 | 2024-05-06 3:16PM EDT | 75.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 20 | 70 | 46.68% |
| ABT240816P00080000 | 2024-06-21 2:40PM EDT | 80.00 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 1 | 44 | 37.99% |
| ABT240816P00085000 | 2024-06-21 2:39PM EDT | 85.00 | 0.30 | 0.05 | 0.29 | +0.12 | +66.67% | 11 | 42 | 34.28% |
| ABT240816P00090000 | 2024-06-21 2:39PM EDT | 90.00 | 0.20 | 0.04 | 0.44 | -0.03 | -13.04% | 5 | 295 | 29.59% |
| ABT240816P00095000 | 2024-06-21 2:39PM EDT | 95.00 | 0.55 | 0.33 | 0.75 | +0.07 | +14.58% | 13 | 1,742 | 25.54% |
| ABT240816P00097500 | 2024-06-21 10:45AM EDT | 97.50 | 0.82 | 0.75 | 1.06 | +0.06 | +7.89% | 10 | 627 | 24.07% |
| ABT240816P00100000 | 2024-06-21 3:58PM EDT | 100.00 | 1.28 | 1.25 | 1.30 | +0.10 | +8.47% | 66 | 3,571 | 21.14% |
| ABT240816P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 2.93 | 2.85 | 2.93 | +0.30 | +11.41% | 150 | 2,410 | 19.74% |
| ABT240816P00110000 | 2024-06-21 3:46PM EDT | 110.00 | 5.95 | 5.65 | 6.25 | +0.70 | +13.33% | 9 | 1,090 | 21.92% |
| ABT240816P00115000 | 2024-06-21 3:46PM EDT | 115.00 | 10.10 | 9.10 | 10.95 | -0.61 | -5.70% | 2 | 192 | 28.77% |
| ABT240816P00120000 | 2024-05-31 2:46PM EDT | 120.00 | 18.30 | 12.65 | 16.10 | 0.00 | - | 70 | 49 | 37.55% |
| ABT240816P00125000 | 2024-06-14 10:58AM EDT | 125.00 | 21.95 | 17.45 | 21.30 | 0.00 | - | 33 | 33 | 46.08% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 28.90 | 32.75 | 0.00 | - | 3 | 0 | 53.54% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 33.90 | 37.75 | 0.00 | - | - | 0 | 58.77% |
© 2024 Yahoo. Todos os direitos reservados.