Mercado abrirá em 2 h 35 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
78,09 -0,57 (-0,72%) OURO
2.420,90 -5,00 (-0,21%) Bitcoin USD
70.096,16 -1.113,66 (-1,56%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-05-06 11:14AM EDT | 50.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 50.65 | 53.85 | 0.00 | - | 3 | 5 | 80.48% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.60 | 56.85 | 0.00 | - | 3 | 19 | 113.15% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-03-01 4:08PM EDT | 70.00 | 50.99 | 43.15 | 47.05 | 0.00 | - | 1 | 52 | 93.46% |
| ABT250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00080000 | 2024-05-15 1:26PM EDT | 80.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00085000 | 2024-05-21 1:26PM EDT | 85.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT250117C00090000 | 2024-05-21 3:33PM EDT | 90.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT250117C00095000 | 2024-05-16 12:05PM EDT | 95.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT250117C00097500 | 2024-05-16 3:29PM EDT | 97.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT250117C00100000 | 2024-05-21 12:22PM EDT | 100.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT250117C00105000 | 2024-05-21 3:16PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| ABT250117C00110000 | 2024-05-21 3:32PM EDT | 110.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABT250117C00115000 | 2024-05-21 12:22PM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABT250117C00120000 | 2024-05-21 3:39PM EDT | 120.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ABT250117C00125000 | 2024-05-21 2:29PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABT250117C00130000 | 2024-05-21 1:14PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117C00140000 | 2024-05-21 2:02PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABT250117C00145000 | 2024-05-15 2:28PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT250117C00150000 | 2024-05-08 10:29AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABT250117C00155000 | 2024-04-30 2:46PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117C00160000 | 2024-05-16 12:44PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABT250117C00165000 | 2024-04-23 2:33PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117C00170000 | 2024-04-15 11:55AM EDT | 170.00 | 0.12 | 0.02 | 0.36 | 0.00 | - | 1 | 109 | 32.13% |
| ABT250117C00175000 | 2024-04-10 10:39AM EDT | 175.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 2 | 10 | 29.98% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 35.01% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-04-11 3:39PM EDT | 50.00 | 0.19 | 0.01 | 1.00 | 0.00 | - | 76 | 584 | 51.47% |
| ABT250117P00055000 | 2024-05-21 9:32AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABT250117P00060000 | 2024-05-21 1:51PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117P00065000 | 2024-05-17 9:39AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABT250117P00070000 | 2024-05-15 11:17AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT250117P00075000 | 2024-05-21 10:22AM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117P00080000 | 2024-05-21 2:08PM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ABT250117P00085000 | 2024-05-21 11:06AM EDT | 85.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ABT250117P00090000 | 2024-05-21 12:53PM EDT | 90.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ABT250117P00095000 | 2024-05-20 3:10PM EDT | 95.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ABT250117P00097500 | 2024-05-14 3:50PM EDT | 97.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABT250117P00100000 | 2024-05-21 11:32AM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ABT250117P00105000 | 2024-05-21 10:24AM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00110000 | 2024-05-21 9:54AM EDT | 110.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00115000 | 2024-05-21 9:54AM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00120000 | 2024-05-20 1:58PM EDT | 120.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 125.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-03-07 12:21PM EDT | 135.00 | 16.00 | 22.85 | 24.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 54.66% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 39.81% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 0.00% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.