Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,65 -0,64 (-0,79%) OURO
2.335,40 -33,60 (-1,42%) Bitcoin USD
64.266,16 -823,93 (-1,27%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-05-16 9:33AM EDT | 55.00 | 50.00 | 47.55 | 50.75 | 0.00 | - | 1 | 1 | 50.39% |
| ABT240920C00070000 | 2024-05-14 11:38AM EDT | 70.00 | 34.90 | 33.40 | 34.50 | 0.00 | - | 1 | 13 | 0.00% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 92.88% |
| ABT240920C00085000 | 2024-05-22 11:11AM EDT | 85.00 | 20.90 | 20.40 | 23.50 | 0.00 | - | 4 | 12 | 52.00% |
| ABT240920C00090000 | 2024-06-20 2:26PM EDT | 90.00 | 17.50 | 14.75 | 17.20 | 0.00 | - | 1 | 14 | 33.50% |
| ABT240920C00095000 | 2024-06-21 9:59AM EDT | 95.00 | 13.00 | 11.25 | 13.25 | +1.20 | +10.17% | 3 | 58 | 32.59% |
| ABT240920C00097500 | 2024-06-20 3:39PM EDT | 97.50 | 11.30 | 9.35 | 10.80 | 0.00 | - | 9 | 38 | 28.46% |
| ABT240920C00100000 | 2024-06-21 3:09PM EDT | 100.00 | 8.22 | 7.25 | 9.85 | -1.13 | -12.09% | 1 | 353 | 32.07% |
| ABT240920C00105000 | 2024-06-21 3:45PM EDT | 105.00 | 5.00 | 4.90 | 5.05 | -0.70 | -12.66% | 101 | 757 | 22.19% |
| ABT240920C00110000 | 2024-06-21 3:00PM EDT | 110.00 | 2.55 | 2.55 | 2.67 | -0.59 | -18.79% | 138 | 986 | 20.79% |
| ABT240920C00115000 | 2024-06-21 2:42PM EDT | 115.00 | 1.29 | 1.19 | 1.30 | -0.30 | -19.74% | 117 | 2,661 | 20.36% |
| ABT240920C00120000 | 2024-06-20 1:22PM EDT | 120.00 | 0.58 | 0.34 | 0.68 | -0.03 | -4.69% | 1 | 883 | 21.14% |
| ABT240920C00125000 | 2024-06-21 11:22AM EDT | 125.00 | 0.28 | 0.24 | 0.85 | +0.07 | +33.33% | 3 | 1,316 | 27.37% |
| ABT240920C00130000 | 2024-06-21 2:51PM EDT | 130.00 | 0.18 | 0.07 | 0.38 | -0.09 | -33.33% | 6 | 719 | 26.17% |
| ABT240920C00135000 | 2024-06-21 2:50PM EDT | 135.00 | 0.10 | 0.05 | 0.32 | -0.09 | -47.37% | 5 | 224 | 28.76% |
| ABT240920C00140000 | 2024-06-20 1:41PM EDT | 140.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 2 | 191 | 31.69% |
| ABT240920C00145000 | 2024-06-20 1:43PM EDT | 145.00 | 0.13 | 0.00 | 2.17 | 0.00 | - | 2 | 20 | 55.27% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 54.49% |
| ABT240920C00160000 | 2024-06-11 12:38PM EDT | 160.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 61 | 32 | 41.90% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 58.28% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-06-05 2:04PM EDT | 55.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 25 | 433 | 79.54% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 50.59% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 58.25% |
| ABT240920P00070000 | 2024-05-29 12:36PM EDT | 70.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 16 | 44.39% |
| ABT240920P00075000 | 2024-05-07 2:13PM EDT | 75.00 | 0.12 | 0.01 | 0.51 | 0.00 | - | 2 | 28 | 44.07% |
| ABT240920P00080000 | 2024-06-07 10:18AM EDT | 80.00 | 0.15 | 0.03 | 1.37 | 0.00 | - | 12 | 564 | 48.21% |
| ABT240920P00085000 | 2024-06-20 1:39PM EDT | 85.00 | 0.18 | 0.09 | 0.41 | 0.00 | - | 2 | 312 | 29.08% |
| ABT240920P00090000 | 2024-06-17 9:32AM EDT | 90.00 | 0.57 | 0.38 | 0.43 | 0.00 | - | 5 | 1,330 | 23.17% |
| ABT240920P00095000 | 2024-06-20 3:16PM EDT | 95.00 | 0.83 | 0.67 | 1.00 | +0.03 | +3.90% | 3 | 3,564 | 22.17% |
| ABT240920P00097500 | 2024-06-21 3:50PM EDT | 97.50 | 1.28 | 1.01 | 1.26 | +0.12 | +10.34% | 63 | 427 | 20.34% |
| ABT240920P00100000 | 2024-06-21 3:50PM EDT | 100.00 | 1.80 | 1.70 | 1.80 | +0.12 | +7.14% | 40 | 2,101 | 19.58% |
| ABT240920P00105000 | 2024-06-21 3:46PM EDT | 105.00 | 3.55 | 3.35 | 3.50 | +0.40 | +12.70% | 53 | 2,206 | 18.25% |
| ABT240920P00110000 | 2024-06-20 11:11AM EDT | 110.00 | 6.75 | 5.20 | 6.85 | 0.00 | - | 8 | 1,928 | 20.30% |
| ABT240920P00115000 | 2024-06-21 3:46PM EDT | 115.00 | 10.25 | 9.90 | 10.95 | +0.90 | +9.63% | 3 | 326 | 22.66% |
| ABT240920P00120000 | 2024-05-30 3:43PM EDT | 120.00 | 18.25 | 12.65 | 16.40 | 0.00 | - | 345 | 56 | 31.43% |
| ABT240920P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 21.00 | 19.35 | 21.65 | 0.00 | - | 27 | 9 | 38.55% |
| ABT240920P00130000 | 2024-06-18 11:43AM EDT | 130.00 | 26.35 | 22.30 | 26.25 | 0.00 | - | 17 | 19 | 40.89% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 50.50% |
© 2024 Yahoo. Todos os direitos reservados.