Mercado abrirá em 36 mins
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,59 +0,02 (+0,02%) OURO
2.351,60 +4,70 (+0,20%) Bitcoin USD
65.951,98 +870,47 (+1,34%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-06-18 10:30AM EDT | 50.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ABT260116C00060000 | 2024-02-29 11:02AM EDT | 60.00 | 61.55 | 53.50 | 58.50 | 0.00 | - | - | 1 | 74.51% |
| ABT260116C00065000 | 2024-06-10 10:37AM EDT | 65.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT260116C00070000 | 2024-02-26 1:18PM EDT | 70.00 | 51.95 | 45.70 | 49.20 | 0.00 | - | 5 | 24 | 64.78% |
| ABT260116C00075000 | 2024-06-07 10:52AM EDT | 75.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABT260116C00080000 | 2024-06-13 2:20PM EDT | 80.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ABT260116C00085000 | 2024-06-11 1:53PM EDT | 85.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABT260116C00090000 | 2024-06-14 11:52AM EDT | 90.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ABT260116C00095000 | 2024-06-12 11:22AM EDT | 95.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| ABT260116C00097500 | 2024-06-14 3:09PM EDT | 97.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT260116C00100000 | 2024-06-18 10:39AM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| ABT260116C00105000 | 2024-06-14 10:22AM EDT | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 930 | 0.20% |
| ABT260116C00110000 | 2024-06-18 12:17PM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.78% |
| ABT260116C00115000 | 2024-06-07 12:06PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 1.56% |
| ABT260116C00120000 | 2024-06-12 3:20PM EDT | 120.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 74 | 361 | 3.13% |
| ABT260116C00125000 | 2024-06-18 3:54PM EDT | 125.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 3.13% |
| ABT260116C00130000 | 2024-06-12 1:26PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 3.13% |
| ABT260116C00135000 | 2024-06-18 10:29AM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| ABT260116C00140000 | 2024-06-18 11:33AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,206 | 6.25% |
| ABT260116C00145000 | 2024-06-18 9:41AM EDT | 145.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 6.25% |
| ABT260116C00150000 | 2024-06-13 10:45AM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| ABT260116C00155000 | 2024-05-08 11:21AM EDT | 155.00 | 1.08 | 0.82 | 1.44 | 0.00 | - | 3 | 26 | 23.19% |
| ABT260116C00160000 | 2024-05-30 11:42AM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| ABT260116C00165000 | 2024-05-17 10:23AM EDT | 165.00 | 0.45 | 0.19 | 1.74 | 0.00 | - | 1 | 17 | 26.93% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.07 | 1.46 | 0.00 | - | 3 | 12 | 28.08% |
| ABT260116C00180000 | 2024-05-15 11:15AM EDT | 180.00 | 0.15 | 0.06 | 1.49 | 0.00 | - | 5 | 16 | 29.30% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-06-05 12:34PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 12.50% |
| ABT260116P00055000 | 2024-05-07 3:59PM EDT | 55.00 | 0.55 | 0.22 | 0.84 | 0.00 | - | 8 | 91 | 33.08% |
| ABT260116P00060000 | 2024-06-14 11:51AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| ABT260116P00065000 | 2024-06-17 9:32AM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 6.25% |
| ABT260116P00070000 | 2024-06-10 3:30PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| ABT260116P00075000 | 2024-06-07 12:16PM EDT | 75.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 455 | 6.25% |
| ABT260116P00080000 | 2024-06-07 12:39PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| ABT260116P00085000 | 2024-06-03 3:06PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 126 | 585 | 3.13% |
| ABT260116P00090000 | 2024-06-14 3:50PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 3.13% |
| ABT260116P00095000 | 2024-06-10 3:11PM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 1.56% |
| ABT260116P00097500 | 2024-06-06 10:31AM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| ABT260116P00100000 | 2024-06-10 3:59PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 0.78% |
| ABT260116P00105000 | 2024-06-12 9:57AM EDT | 105.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| ABT260116P00110000 | 2024-06-06 1:31PM EDT | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 405 | 551 | 0.00% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 115.00 | 14.56 | 14.00 | 14.85 | 0.00 | - | 2 | 43 | 15.00% |
| ABT260116P00120000 | 2024-05-21 1:11PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 125.00 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 0.00% |
| ABT260116P00130000 | 2024-03-12 3:09PM EDT | 130.00 | 15.40 | 20.00 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 30.67% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 35.64% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 23.47% |
© 2024 Yahoo. Todos os direitos reservados.