Mercado abrirá em 9 h 16 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,89 +0,02 (+0,03%) OURO
2.331,70 -5,50 (-0,24%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00092000 | 2024-05-22 3:39PM EDT | 92.00 | 12.86 | 10.90 | 13.75 | 0.00 | - | 1 | 0 | 132.03% |
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 4.00 | 6.25 | 0.00 | - | - | 1 | 137.70% |
| ABT240524C00100000 | 2024-05-22 11:51AM EDT | 100.00 | 4.47 | 4.10 | 4.40 | 0.00 | - | 28 | 22 | 63.28% |
| ABT240524C00101000 | 2024-05-22 2:56PM EDT | 101.00 | 4.04 | 2.20 | 4.35 | 0.00 | - | 20 | 9 | 111.91% |
| ABT240524C00102000 | 2024-05-22 2:59PM EDT | 102.00 | 1.66 | 1.73 | 3.45 | -1.49 | -47.30% | 2 | 39 | 53.22% |
| ABT240524C00103000 | 2024-05-23 3:59PM EDT | 103.00 | 1.27 | 1.27 | 2.23 | -0.60 | -32.09% | 73 | 58 | 71.09% |
| ABT240524C00104000 | 2024-05-23 3:15PM EDT | 104.00 | 0.60 | 0.55 | 0.63 | -0.54 | -47.37% | 137 | 594 | 23.34% |
| ABT240524C00105000 | 2024-05-23 3:59PM EDT | 105.00 | 0.25 | 0.16 | 0.29 | -0.22 | -46.81% | 691 | 736 | 27.34% |
| ABT240524C00106000 | 2024-05-23 2:09PM EDT | 106.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 39 | 246 | 26.56% |
| ABT240524C00107000 | 2024-05-23 12:56PM EDT | 107.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 55 | 155 | 34.18% |
| ABT240524C00108000 | 2024-05-22 1:24PM EDT | 108.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 196 | 43.36% |
| ABT240524C00109000 | 2024-05-21 10:04AM EDT | 109.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 228 | 50.00% |
| ABT240524C00110000 | 2024-05-23 10:50AM EDT | 110.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 2 | 227 | 55.86% |
| ABT240524C00111000 | 2024-05-23 3:38PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 455 | 54.69% |
| ABT240524C00112000 | 2024-05-22 3:27PM EDT | 112.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 3 | 175 | 100.59% |
| ABT240524C00113000 | 2024-05-22 9:54AM EDT | 113.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 252 | 124.41% |
| ABT240524C00114000 | 2024-05-23 3:41PM EDT | 114.00 | 0.01 | 0.00 | 0.93 | -0.06 | -85.71% | 30 | 141 | 143.36% |
| ABT240524C00115000 | 2024-05-21 2:23PM EDT | 115.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 4 | 29 | 96.88% |
| ABT240524C00116000 | 2024-05-22 12:40PM EDT | 116.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 86 | 177.73% |
| ABT240524C00117000 | 2024-05-22 12:07PM EDT | 117.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 12 | 72 | 187.50% |
| ABT240524C00118000 | 2024-05-20 10:38AM EDT | 118.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 15 | 196.88% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 96.88% |
| ABT240524C00121000 | 2024-05-21 10:49AM EDT | 121.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 224.02% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.34 | 0.00 | - | - | 2 | 173.83% |
| ABT240524C00123000 | 2024-05-03 12:21PM EDT | 123.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 237.70% |
| ABT240524C00124000 | 2024-05-17 10:23AM EDT | 124.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 249.61% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.01 | 0.65 | 0.00 | - | 1 | 1 | 221.29% |
| ABT240524C00126000 | 2024-05-15 3:28PM EDT | 126.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 25 | 49 | 248.05% |
| ABT240524C00130000 | 2024-05-13 11:19AM EDT | 130.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 18 | 18 | 248.05% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 430.47% |
| ABT240524P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 16 | 255.47% |
| ABT240524P00085000 | 2024-05-17 11:52AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 84 | 137.50% |
| ABT240524P00090000 | 2024-05-22 9:33AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 69 | 103.13% |
| ABT240524P00091000 | 2024-05-13 11:27AM EDT | 91.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 145.31% |
| ABT240524P00093000 | 2024-05-22 3:36PM EDT | 93.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 84 | 125.78% |
| ABT240524P00094000 | 2024-05-17 3:14PM EDT | 94.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 178 | 97 | 116.02% |
| ABT240524P00095000 | 2024-05-20 2:29PM EDT | 95.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 65 | 292 | 108.20% |
| ABT240524P00096000 | 2024-05-23 12:59PM EDT | 96.00 | 0.01 | 0.01 | 0.23 | -0.05 | -83.33% | 25 | 11 | 98.44% |
| ABT240524P00097000 | 2024-05-17 11:11AM EDT | 97.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 20 | 81 | 107.42% |
| ABT240524P00098000 | 2024-05-17 10:58AM EDT | 98.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 200 | 99 | 77.54% |
| ABT240524P00099000 | 2024-05-21 2:47PM EDT | 99.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 35 | 67.38% |
| ABT240524P00100000 | 2024-05-23 1:39PM EDT | 100.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 25 | 203 | 55.86% |
| ABT240524P00101000 | 2024-05-23 2:45PM EDT | 101.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 1 | 68 | 38.09% |
| ABT240524P00102000 | 2024-05-23 12:45PM EDT | 102.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 24 | 931 | 40.82% |
| ABT240524P00103000 | 2024-05-23 3:43PM EDT | 103.00 | 0.08 | 0.08 | 0.14 | -0.03 | -27.27% | 110 | 339 | 25.39% |
| ABT240524P00104000 | 2024-05-23 3:20PM EDT | 104.00 | 0.31 | 0.30 | 0.38 | +0.05 | +19.23% | 294 | 252 | 22.36% |
| ABT240524P00105000 | 2024-05-23 2:16PM EDT | 105.00 | 0.89 | 0.87 | 1.11 | +0.31 | +53.45% | 328 | 456 | 29.98% |
| ABT240524P00106000 | 2024-05-21 3:18PM EDT | 106.00 | 3.09 | 1.54 | 2.50 | 0.00 | - | 3 | 11 | 65.92% |
| ABT240524P00107000 | 2024-05-22 10:40AM EDT | 107.00 | 2.99 | 1.80 | 2.97 | 0.00 | - | 10 | 12 | 47.75% |
| ABT240524P00108000 | 2024-05-17 10:45AM EDT | 108.00 | 3.90 | 2.36 | 3.95 | 0.00 | - | 4 | 15 | 56.84% |
| ABT240524P00109000 | 2024-05-15 10:24AM EDT | 109.00 | 4.55 | 2.90 | 6.45 | 0.00 | - | 17 | 3 | 160.45% |
| ABT240524P00110000 | 2024-05-15 3:01PM EDT | 110.00 | 5.55 | 5.10 | 5.95 | 0.00 | - | 72 | 20 | 76.76% |
| ABT240524P00111000 | 2024-05-08 2:30PM EDT | 111.00 | 6.09 | 6.40 | 7.80 | 0.00 | - | 20 | 0 | 101.37% |
| ABT240524P00112000 | 2024-05-07 1:33PM EDT | 112.00 | 5.84 | 6.75 | 8.85 | 0.00 | - | 28 | 0 | 67.97% |
| ABT240524P00113000 | 2024-05-22 2:39PM EDT | 113.00 | 8.40 | 7.70 | 8.90 | 0.00 | - | 72 | 20 | 96.88% |
| ABT240524P00114000 | 2024-05-01 3:22PM EDT | 114.00 | 7.03 | 8.60 | 10.35 | 0.00 | - | 40 | 0 | 153.32% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 8.62 | 8.85 | 11.05 | 0.00 | - | 2 | 0 | 133.98% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 10.65 | 12.15 | 0.00 | - | 1 | 1 | 153.91% |
| ABT240524P00117000 | 2024-04-30 3:53PM EDT | 117.00 | 11.05 | 11.35 | 13.95 | 0.00 | - | 1 | 1 | 229.10% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 13.70 | 16.95 | 0.00 | - | 1 | 0 | 167.58% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 19.65 | 20.95 | 0.00 | - | - | 0 | 196.09% |
© 2024 Yahoo. Todos os direitos reservados.