Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.091,27 +3.695,82 (+6,22%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 6.25 | 5.85 | 7.80 | -0.45 | -6.72% | 38 | 60 | 52.69% |
| ABT240517C00100000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 6.55 | 6.15 | 6.35 | 0.00 | - | 1 | 629 | 28.42% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 6.40 | 6.60 | 0.00 | - | - | 5 | 27.17% |
| ABT240621C00100000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 6.90 | 7.20 | 7.65 | 0.00 | - | 11 | 912 | 26.81% |
| ABT240816C00100000 | 2024-04-29 3:11PM EDT | 2024-08-16 | 9.65 | 8.80 | 9.00 | 0.00 | - | 2 | 147 | 25.26% |
| ABT240920C00100000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.50 | 8.00 | 10.85 | 0.00 | - | 50 | 184 | 29.66% |
| ABT241115C00100000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 11.80 | 11.10 | 13.05 | 0.00 | - | 1 | 156 | 32.70% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 13.47 | 12.40 | 13.60 | 0.00 | - | 2 | 1,859 | 30.09% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 14.75 | 16.35 | 0.00 | - | 1 | 18 | 30.32% |
| ABT260116C00100000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 18.50 | 17.60 | 20.50 | -0.55 | -2.89% | 52 | 286 | 32.65% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00100000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 0.09 | 0.03 | 0.22 | +0.01 | +12.50% | 2 | 23 | 32.42% |
| ABT240517P00100000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | 0.00 | - | 2 | 1,652 | 21.39% |
| ABT240524P00100000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.32 | 0.06 | 0.32 | +0.01 | +3.23% | 1 | 7 | 20.80% |
| ABT240531P00100000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.46 | 0.30 | 0.40 | -0.14 | -23.33% | 1 | 61 | 19.34% |
| ABT240607P00100000 | 2024-05-02 11:39AM EDT | 2024-06-07 | 0.64 | 0.44 | 0.53 | 0.00 | - | 2 | 10 | 19.02% |
| ABT240621P00100000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.73 | 0.67 | 0.77 | -0.10 | -12.05% | 53 | 10,083 | 18.48% |
| ABT240719P00100000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 1.46 | 1.47 | 1.55 | -0.08 | -5.19% | 48 | 153 | 20.12% |
| ABT240816P00100000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 1.99 | 1.95 | 2.00 | -0.03 | -1.49% | 28 | 497 | 19.65% |
| ABT240920P00100000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 2.47 | 2.39 | 2.43 | +0.04 | +1.65% | 36 | 1,336 | 18.96% |
| ABT241115P00100000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | 0.00 | - | 11 | 496 | 20.12% |
| ABT250117P00100000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | -0.25 | -5.62% | 1 | 3,350 | 19.84% |
| ABT250620P00100000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 5.95 | 5.65 | 5.95 | 0.00 | - | 5 | 500 | 19.69% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 7.25 | 7.20 | 7.65 | 0.00 | - | 10 | 256 | 19.33% |
© 2024 Yahoo. Todos os direitos reservados.