Mercado abrirá em 28 mins
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,83 +0,38 (+0,48%) OURO
2.333,50 -15,60 (-0,66%) Bitcoin USD
65.638,48 -907,73 (-1,36%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:105.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00105000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 170 | 8,509 | 3.13% |
| ABT240628C00105000 | 2024-06-14 11:38AM EDT | 2024-06-28 | 0.96 | 0.00 | 0.00 | 0.00 | - | 67 | 346 | 1.56% |
| ABT240705C00105000 | 2024-06-14 1:39PM EDT | 2024-07-05 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 1.56% |
| ABT240712C00105000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 1.56% |
| ABT240719C00105000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 396 | 6,668 | 1.56% |
| ABT240726C00105000 | 2024-06-14 1:53PM EDT | 2024-07-26 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| ABT240802C00105000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| ABT240816C00105000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.96 | 0.00 | 0.00 | 0.00 | - | 136 | 992 | 0.78% |
| ABT240920C00105000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 696 | 0.78% |
| ABT241115C00105000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 886 | 0.39% |
| ABT250117C00105000 | 2024-06-14 9:49AM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.39% |
| ABT250620C00105000 | 2024-06-13 11:13AM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 263 | 0.39% |
| ABT260116C00105000 | 2024-06-14 10:22AM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 930 | 0.39% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00105000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 51 | 12,732 | 0.00% |
| ABT240628P00105000 | 2024-06-14 11:11AM EDT | 2024-06-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| ABT240705P00105000 | 2024-06-14 10:35AM EDT | 2024-07-05 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| ABT240712P00105000 | 2024-06-14 10:48AM EDT | 2024-07-12 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ABT240719P00105000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 45 | 1,444 | 0.00% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 2024-07-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABT240802P00105000 | 2024-06-14 11:11AM EDT | 2024-08-02 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240816P00105000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 44 | 2,322 | 0.00% |
| ABT240920P00105000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 38 | 2,198 | 0.00% |
| ABT241115P00105000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 734 | 0.00% |
| ABT250117P00105000 | 2024-06-14 10:00AM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,707 | 0.00% |
| ABT250620P00105000 | 2024-06-14 11:00AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| ABT260116P00105000 | 2024-06-12 9:57AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.