Mercado fechado
BOVESPA
121.376,90 +930,99 (+0,77%) 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
2.335,20 -33,80 (-1,43%) Bitcoin USD
64.383,04 -702,31 (-1,08%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 53.00 | 46.00 | 51.00 | 0.00 | - | - | 7 | 34.13% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 35.50 | 38.95 | 0.00 | - | 2 | 4 | 42.73% |
| ABT250620C00075000 | 2024-06-10 10:14AM EDT | 75.00 | 36.50 | 31.15 | 34.40 | 0.00 | - | 1 | 3 | 39.42% |
| ABT250620C00080000 | 2024-06-21 12:00PM EDT | 80.00 | 28.76 | 27.00 | 31.15 | +3.04 | +11.82% | 10 | 27 | 40.70% |
| ABT250620C00085000 | 2024-06-20 1:29PM EDT | 85.00 | 25.30 | 24.45 | 26.85 | 0.00 | - | 2 | 8 | 37.52% |
| ABT250620C00090000 | 2024-06-12 2:02PM EDT | 90.00 | 19.74 | 19.65 | 22.35 | 0.00 | - | 10 | 20 | 33.53% |
| ABT250620C00095000 | 2024-06-20 12:09PM EDT | 95.00 | 17.70 | 16.55 | 19.25 | 0.00 | - | 1 | 114 | 33.15% |
| ABT250620C00100000 | 2024-06-18 2:15PM EDT | 100.00 | 12.40 | 12.95 | 14.20 | 0.00 | - | 1 | 71 | 27.14% |
| ABT250620C00105000 | 2024-06-20 2:20PM EDT | 105.00 | 11.50 | 10.30 | 11.10 | 0.00 | - | 5 | 441 | 25.60% |
| ABT250620C00110000 | 2024-06-21 11:53AM EDT | 110.00 | 8.15 | 8.05 | 10.00 | -0.75 | -8.43% | 3 | 208 | 28.02% |
| ABT250620C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 5.98 | 5.90 | 6.25 | -0.52 | -8.00% | 1 | 514 | 23.29% |
| ABT250620C00120000 | 2024-06-17 1:05PM EDT | 120.00 | 3.70 | 3.20 | 4.45 | 0.00 | - | 62 | 433 | 22.30% |
| ABT250620C00125000 | 2024-06-21 11:56AM EDT | 125.00 | 2.96 | 2.82 | 3.40 | -0.44 | -12.94% | 4 | 286 | 22.46% |
| ABT250620C00130000 | 2024-06-21 1:34PM EDT | 130.00 | 2.10 | 1.74 | 2.16 | -0.25 | -11.11% | 12 | 49 | 21.19% |
| ABT250620C00135000 | 2024-06-06 3:01PM EDT | 135.00 | 1.15 | 0.67 | 1.59 | 0.00 | - | 1 | 157 | 21.33% |
| ABT250620C00140000 | 2024-06-20 11:16AM EDT | 140.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 57 | 20.64% |
| ABT250620C00145000 | 2024-05-14 10:21AM EDT | 145.00 | 0.60 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 21.05% |
| ABT250620C00150000 | 2024-06-20 10:29AM EDT | 150.00 | 0.45 | 0.26 | 0.58 | 0.00 | - | 3 | 6 | 21.44% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 2.42 | 0.00 | - | 4 | 5 | 32.48% |
| ABT250620C00160000 | 2024-05-06 11:57AM EDT | 160.00 | 0.24 | 0.00 | 2.29 | 0.00 | - | 2 | 1 | 33.69% |
| ABT250620C00165000 | 2024-06-07 1:21PM EDT | 165.00 | 0.16 | 0.00 | 2.28 | 0.00 | - | 2 | 1 | 35.29% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | - | 1 | 32.61% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-05-06 1:54PM EDT | 55.00 | 0.22 | 0.21 | 2.34 | 0.00 | - | - | 1 | 54.93% |
| ABT250620P00060000 | 2024-05-06 11:46AM EDT | 60.00 | 0.49 | 0.33 | 2.46 | 0.00 | - | - | 0 | 49.72% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 45.04% |
| ABT250620P00070000 | 2024-06-17 11:46AM EDT | 70.00 | 0.75 | 0.40 | 1.55 | 0.00 | - | 3 | 38 | 33.80% |
| ABT250620P00075000 | 2024-06-20 12:34PM EDT | 75.00 | 0.92 | 0.77 | 1.62 | 0.00 | - | 3 | 147 | 29.76% |
| ABT250620P00080000 | 2024-06-20 2:02PM EDT | 80.00 | 1.20 | 0.99 | 1.69 | 0.00 | - | 9 | 1,146 | 25.84% |
| ABT250620P00085000 | 2024-06-18 11:38AM EDT | 85.00 | 2.20 | 1.75 | 2.16 | 0.00 | - | 1 | 244 | 23.69% |
| ABT250620P00090000 | 2024-06-17 9:59AM EDT | 90.00 | 3.20 | 2.55 | 4.75 | 0.00 | - | 3 | 172 | 27.94% |
| ABT250620P00095000 | 2024-06-20 11:10AM EDT | 95.00 | 4.00 | 3.60 | 4.55 | 0.00 | - | 2 | 441 | 22.31% |
| ABT250620P00097500 | 2024-06-21 2:27PM EDT | 97.50 | 4.50 | 3.85 | 5.15 | -0.60 | -11.76% | 1 | 39 | 21.39% |
| ABT250620P00100000 | 2024-06-21 2:19PM EDT | 100.00 | 5.27 | 5.05 | 6.30 | +0.34 | +6.90% | 2 | 499 | 21.67% |
| ABT250620P00105000 | 2024-06-21 2:19PM EDT | 105.00 | 7.13 | 6.15 | 9.00 | -1.17 | -14.10% | 2 | 228 | 22.32% |
| ABT250620P00110000 | 2024-06-17 3:49PM EDT | 110.00 | 10.65 | 9.10 | 9.70 | 0.00 | - | 5 | 821 | 17.15% |
| ABT250620P00115000 | 2024-06-10 11:00AM EDT | 115.00 | 11.25 | 11.10 | 12.75 | 0.00 | - | 5 | 48 | 16.35% |
| ABT250620P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 18.35 | 15.25 | 17.10 | 0.00 | - | 1 | 20 | 17.88% |
| ABT250620P00130000 | 2024-06-18 2:13PM EDT | 130.00 | 26.39 | 23.20 | 27.00 | 0.00 | - | 8 | 10 | 23.09% |
© 2024 Yahoo. Todos os direitos reservados.