Mercado fechado

Abbott Laboratories (ABT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,90-0,02 (-0,02%)
No fechamento: 04:00PM EDT
106,00 +0,10 (+0,09%)
Pós-fechamento: 07:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABT240510C001050002024-05-03 3:11PM EDT2024-05-101.741.521.56+0.01+0.58%437918.02%
ABT240517C001050002024-05-03 3:11PM EDT2024-05-172.111.902.09+0.01+0.48%1612,11619.41%
ABT240524C001050002024-05-03 12:52PM EDT2024-05-242.451.913.35+0.22+9.87%1928.52%
ABT240531C001050002024-05-02 12:27PM EDT2024-05-312.452.672.870.00-22720.53%
ABT240621C001050002024-05-03 2:47PM EDT2024-06-213.753.553.70+0.10+2.74%1005,99320.96%
ABT240719C001050002024-05-03 12:09PM EDT2024-07-194.813.704.90+0.01+0.21%579522.96%
ABT240816C001050002024-05-03 11:03AM EDT2024-08-165.425.455.65-0.03-0.55%1031823.00%
ABT240920C001050002024-04-30 9:41AM EDT2024-09-206.916.456.600.00-123323.58%
ABT241115C001050002024-05-02 9:43AM EDT2024-11-158.008.008.150.00-161524.98%
ABT250117C001050002024-05-02 2:32PM EDT2025-01-179.629.309.500.00-1491925.56%
ABT250620C001050002024-05-03 2:01PM EDT2025-06-2012.4011.9513.20-0.60-4.62%637128.58%
ABT260116C001050002024-05-03 2:11PM EDT2026-01-1615.0814.8015.20-0.82-5.16%24726.95%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABT240510P001050002024-05-03 3:58PM EDT2024-05-100.540.540.56-0.24-30.77%11014816.16%
ABT240517P001050002024-05-03 3:51PM EDT2024-05-170.940.930.98-0.14-12.96%1148,00316.80%
ABT240524P001050002024-05-02 1:50PM EDT2024-05-241.311.181.310.00-286617.07%
ABT240531P001050002024-05-02 2:09PM EDT2024-05-311.481.001.510.00-12016.54%
ABT240607P001050002024-05-02 11:41AM EDT2024-06-071.961.581.700.00-11016.27%
ABT240621P001050002024-05-03 3:17PM EDT2024-06-211.961.962.03-0.06-2.97%789,61115.93%
ABT240719P001050002024-05-03 3:46PM EDT2024-07-193.053.003.150.00-9637218.55%
ABT240816P001050002024-05-03 2:22PM EDT2024-08-163.553.553.70-0.25-6.58%712,14518.34%
ABT240920P001050002024-05-03 11:58AM EDT2024-09-204.104.004.200.00-3642,68417.81%
ABT241115P001050002024-05-03 2:47PM EDT2024-11-155.254.605.40-0.20-3.67%1014018.96%
ABT250117P001050002024-05-02 3:59PM EDT2025-01-175.955.906.100.00-271,75118.48%
ABT250620P001050002024-05-03 12:49PM EDT2025-06-207.627.007.80-0.13-1.68%521218.46%
ABT260116P001050002024-05-01 3:57PM EDT2026-01-169.058.9511.350.00-828921.55%