Mercado fechará em 5 h 51 min
BOVESPA
126.739,88 -671,66 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.335,49 -425,23 (-0,75%) PETROLEO CRU
77,69 -0,97 (-1,23%) OURO
2.415,60 -10,30 (-0,42%) Bitcoin USD
69.538,16 -1.206,05 (-1,70%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:09AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 42.85 | 46.70 | 0.00 | - | 1 | 2 | 56.71% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 72.71% |
| ABT241115C00085000 | 2024-04-15 11:07AM EDT | 85.00 | 27.85 | 21.25 | 21.60 | 0.00 | - | 1 | 16 | 36.62% |
| ABT241115C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 16.69 | 15.40 | 16.55 | 0.00 | - | 2 | 15 | 29.69% |
| ABT241115C00095000 | 2024-05-20 9:51AM EDT | 95.00 | 12.01 | 12.20 | 12.50 | 0.00 | - | 64 | 263 | 26.89% |
| ABT241115C00100000 | 2024-05-21 12:53PM EDT | 100.00 | 8.16 | 8.10 | 9.25 | 0.00 | - | 5 | 177 | 25.82% |
| ABT241115C00105000 | 2024-05-21 1:21PM EDT | 105.00 | 5.25 | 5.80 | 6.00 | 0.00 | - | 114 | 793 | 23.01% |
| ABT241115C00110000 | 2024-05-21 11:00AM EDT | 110.00 | 3.40 | 3.60 | 3.75 | 0.00 | - | 24 | 581 | 21.72% |
| ABT241115C00115000 | 2024-05-21 3:56PM EDT | 115.00 | 1.96 | 1.88 | 2.17 | 0.00 | - | 13 | 744 | 20.72% |
| ABT241115C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 0.97 | 1.11 | 1.19 | 0.00 | - | 10 | 425 | 20.11% |
| ABT241115C00125000 | 2024-05-22 9:33AM EDT | 125.00 | 0.49 | 0.56 | 0.64 | -0.01 | -2.00% | 10 | 269 | 19.87% |
| ABT241115C00130000 | 2024-05-20 9:44AM EDT | 130.00 | 0.26 | 0.29 | 0.37 | 0.00 | - | 8 | 161 | 20.19% |
| ABT241115C00135000 | 2024-05-20 2:39PM EDT | 135.00 | 0.22 | 0.11 | 0.45 | 0.00 | - | 2 | 36 | 23.66% |
| ABT241115C00140000 | 2024-05-20 2:40PM EDT | 140.00 | 0.13 | 0.02 | 0.46 | 0.00 | - | 2 | 8 | 26.22% |
| ABT241115C00145000 | 2024-05-20 2:51PM EDT | 145.00 | 0.09 | 0.01 | 2.19 | 0.00 | - | 2 | 23 | 41.76% |
| ABT241115C00150000 | 2024-04-29 3:23PM EDT | 150.00 | 0.13 | 0.01 | 2.18 | 0.00 | - | 2 | 0 | 44.41% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 0.98 | 0.00 | - | 2 | 1 | 38.37% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 38.42% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | 2 | 1 | 52.12% |
| ABT241115P00065000 | 2024-05-21 1:48PM EDT | 65.00 | 0.16 | 0.03 | 0.57 | 0.00 | - | 2 | 0 | 42.02% |
| ABT241115P00070000 | 2024-05-21 1:47PM EDT | 70.00 | 0.25 | 0.01 | 0.68 | 0.00 | - | 2 | 2 | 37.84% |
| ABT241115P00075000 | 2024-05-20 2:53PM EDT | 75.00 | 0.34 | 0.11 | 0.29 | 0.00 | - | 2 | 3 | 26.95% |
| ABT241115P00080000 | 2024-05-03 10:10AM EDT | 80.00 | 0.50 | 0.35 | 0.44 | 0.00 | - | 1 | 13 | 24.44% |
| ABT241115P00085000 | 2024-05-20 11:13AM EDT | 85.00 | 0.72 | 0.64 | 0.70 | 0.00 | - | 5 | 170 | 22.24% |
| ABT241115P00090000 | 2024-05-21 3:44PM EDT | 90.00 | 1.29 | 1.14 | 1.22 | 0.00 | - | 4 | 159 | 20.69% |
| ABT241115P00095000 | 2024-05-21 1:40PM EDT | 95.00 | 2.35 | 1.85 | 2.10 | 0.00 | - | 10 | 190 | 19.30% |
| ABT241115P00097500 | 2024-05-22 9:50AM EDT | 97.50 | 2.70 | 2.47 | 2.68 | -0.12 | -4.26% | 1 | 219 | 18.46% |
| ABT241115P00100000 | 2024-05-21 3:57PM EDT | 100.00 | 3.60 | 3.30 | 3.40 | 0.00 | - | 9 | 578 | 17.62% |
| ABT241115P00105000 | 2024-05-21 1:34PM EDT | 105.00 | 6.10 | 5.10 | 5.75 | 0.00 | - | 35 | 243 | 17.27% |
| ABT241115P00110000 | 2024-05-21 10:59AM EDT | 110.00 | 8.65 | 8.00 | 8.70 | 0.00 | - | 3 | 244 | 16.27% |
| ABT241115P00115000 | 2024-05-21 12:35PM EDT | 115.00 | 12.68 | 10.55 | 12.00 | 0.00 | - | 1 | 304 | 12.88% |
| ABT241115P00120000 | 2024-05-14 11:39AM EDT | 120.00 | 16.20 | 15.70 | 16.40 | 0.00 | - | 4 | 11 | 0.00% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 19.15 | 21.65 | 0.00 | - | - | 0 | 16.04% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.