Mercado fechará em 30 mins
BOVESPA
124.854,75 -293,32 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.664,58 +30,83 (+0,05%) PETROLEO CRU
82,95 -0,41 (-0,49%) OURO
2.334,50 -7,60 (-0,32%) Bitcoin USD
64.331,25 -2.283,94 (-3,43%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:30PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 6.85 | 7.55 | 0.00 | - | 20 | 5 | 58.01% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 5.65 | 6.05 | 0.00 | - | - | 33 | 41.50% |
| ABT240426C00102000 | 2024-04-24 10:14AM EDT | 102.00 | 4.90 | 3.95 | 5.45 | -0.70 | -12.50% | 1 | 5 | 56.35% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 3.60 | 3.95 | 0.00 | - | 40 | 34 | 19.14% |
| ABT240426C00104000 | 2024-04-23 9:35AM EDT | 104.00 | 3.75 | 2.83 | 3.20 | 0.00 | - | 1 | 8 | 31.40% |
| ABT240426C00105000 | 2024-04-24 1:37PM EDT | 105.00 | 2.13 | 1.97 | 2.07 | -0.97 | -31.29% | 59 | 105 | 18.75% |
| ABT240426C00106000 | 2024-04-24 1:55PM EDT | 106.00 | 1.35 | 1.18 | 1.24 | -0.71 | -34.47% | 27 | 116 | 17.33% |
| ABT240426C00107000 | 2024-04-24 1:38PM EDT | 107.00 | 0.49 | 0.58 | 0.61 | -0.73 | -59.84% | 154 | 168 | 16.50% |
| ABT240426C00108000 | 2024-04-24 2:02PM EDT | 108.00 | 0.29 | 0.22 | 0.24 | -0.49 | -62.82% | 207 | 268 | 16.31% |
| ABT240426C00109000 | 2024-04-24 10:51AM EDT | 109.00 | 0.05 | 0.07 | 0.09 | -0.27 | -84.37% | 274 | 432 | 17.19% |
| ABT240426C00110000 | 2024-04-24 2:44PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 156 | 776 | 19.92% |
| ABT240426C00111000 | 2024-04-24 1:55PM EDT | 111.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 456 | 24.81% |
| ABT240426C00112000 | 2024-04-24 10:44AM EDT | 112.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 148 | 28.32% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 142 | 33.99% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 164 | 35.16% |
| ABT240426C00115000 | 2024-04-24 11:39AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 268 | 37.11% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 297 | 46.88% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 131 | 44.53% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 66.89% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 137 | 51.56% |
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 50.00% |
| ABT240426C00121000 | 2024-04-19 10:03AM EDT | 121.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 103 | 82.03% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 7 | 17 | 86.33% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 90.63% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 9 | 94.73% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 73.44% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 104.88% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 106.64% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 103.32% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 115.04% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 91.41% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 125.59% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 110.94% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 8 | 8 | 136.33% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | - | 2 | 153.32% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 237.11% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 165.63% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 15 | 92.97% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 62 | 87.11% |
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 29 | 79 | 81.25% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 69.73% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 4 | 17 | 46.48% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | - | 21 | 55.47% |
| ABT240426P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 49 | 120 | 37.11% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.01 | 0.43 | 0.00 | - | 9 | 130 | 60.16% |
| ABT240426P00102000 | 2024-04-24 10:32AM EDT | 102.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 3 | 72 | 32.42% |
| ABT240426P00103000 | 2024-04-24 10:27AM EDT | 103.00 | 0.11 | 0.02 | 0.08 | +0.10 | +1,000.00% | 21 | 94 | 27.83% |
| ABT240426P00104000 | 2024-04-24 1:58PM EDT | 104.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 2 | 293 | 22.85% |
| ABT240426P00105000 | 2024-04-24 1:54PM EDT | 105.00 | 0.10 | 0.13 | 0.16 | -0.03 | -23.08% | 57 | 204 | 20.12% |
| ABT240426P00106000 | 2024-04-24 2:28PM EDT | 106.00 | 0.35 | 0.30 | 0.33 | +0.07 | +25.00% | 58 | 148 | 18.26% |
| ABT240426P00107000 | 2024-04-24 1:44PM EDT | 107.00 | 0.67 | 0.66 | 0.72 | +0.14 | +26.42% | 87 | 276 | 17.82% |
| ABT240426P00108000 | 2024-04-24 3:07PM EDT | 108.00 | 1.55 | 1.33 | 1.41 | +0.48 | +44.86% | 9 | 170 | 19.73% |
| ABT240426P00109000 | 2024-04-24 2:16PM EDT | 109.00 | 2.45 | 2.11 | 2.29 | +1.02 | +71.33% | 2 | 172 | 23.39% |
| ABT240426P00110000 | 2024-04-24 12:31PM EDT | 110.00 | 3.45 | 3.10 | 3.25 | +0.67 | +24.10% | 5 | 326 | 28.22% |
| ABT240426P00111000 | 2024-04-23 12:28PM EDT | 111.00 | 3.12 | 3.70 | 4.25 | 0.00 | - | 1 | 89 | 34.28% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 3.90 | 5.70 | 0.00 | - | 3 | 4 | 59.47% |
| ABT240426P00113000 | 2024-04-24 2:23PM EDT | 113.00 | 6.55 | 5.95 | 6.35 | +1.15 | +21.30% | 54 | 15 | 50.98% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 6.15 | 7.95 | 0.00 | - | 124 | 0 | 82.13% |
| ABT240426P00115000 | 2024-04-24 2:53PM EDT | 115.00 | 8.40 | 7.25 | 8.30 | -0.01 | -0.12% | 3 | 1 | 59.18% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 8.10 | 9.30 | 0.00 | - | 2 | 0 | 64.26% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 9.40 | 10.35 | 0.00 | - | 41 | 0 | 72.56% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 10.65 | 11.25 | 0.00 | - | 83 | 0 | 70.31% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 12.05 | 12.25 | 0.00 | - | 25 | 0 | 64.84% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 13.05 | 14.45 | 0.00 | - | 12 | 0 | 109.86% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 148.63% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 14.95 | 16.10 | 0.00 | - | 2 | 0 | 108.20% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 19.75 | 21.25 | 0.00 | - | - | 0 | 112.89% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 24.40 | 26.25 | 0.00 | - | - | 0 | 136.33% |
© 2024 Yahoo. Todos os direitos reservados.