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
63.109,95 +3.606,12 (+6,06%)
Abbott Laboratories (ABT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00110000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 14 | 198 | 18.26% |
| ABT240517C00110000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.30 | -0.04 | -13.33% | 264 | 3,724 | 18.56% |
| ABT240524C00110000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.54 | 0.44 | 0.59 | +0.06 | +12.50% | 12 | 51 | 19.43% |
| ABT240531C00110000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.67 | 0.60 | 0.73 | +0.01 | +1.52% | 12 | 84 | 18.43% |
| ABT240621C00110000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 1.32 | 1.27 | 1.33 | -0.07 | -5.04% | 139 | 3,117 | 18.60% |
| ABT240719C00110000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.31 | -0.20 | -8.00% | 25 | 81 | 20.40% |
| ABT240816C00110000 | 2024-05-03 1:57PM EDT | 2024-08-16 | 3.07 | 3.00 | 3.15 | +0.02 | +0.66% | 41 | 589 | 21.36% |
| ABT240920C00110000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 4.05 | 3.90 | 4.05 | +0.10 | +2.53% | 35 | 543 | 22.03% |
| ABT241115C00110000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 5.65 | 5.45 | 5.60 | 0.00 | - | 6 | 530 | 23.70% |
| ABT250117C00110000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.85 | +0.30 | +4.62% | 9 | 927 | 24.15% |
| ABT250620C00110000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 9.25 | 8.95 | 9.80 | 0.00 | - | 2 | 161 | 25.69% |
| ABT260116C00110000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 12.55 | 12.15 | 14.90 | -0.95 | -7.04% | 4 | 251 | 30.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00110000 | 2024-05-02 2:45PM EDT | 2024-05-10 | 3.99 | 3.65 | 4.25 | 0.00 | - | 2 | 37 | 21.39% |
| ABT240517P00110000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 4.07 | 3.25 | 5.25 | -0.15 | -3.55% | 29 | 1,978 | 32.30% |
| ABT240524P00110000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 4.25 | 4.20 | 4.65 | +0.10 | +2.41% | 1 | 59 | 18.90% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 3.65 | 4.25 | 6.25 | 0.00 | - | 11 | 25 | 32.37% |
| ABT240621P00110000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 4.57 | 4.45 | 4.85 | -0.38 | -7.68% | 29 | 1,903 | 14.11% |
| ABT240719P00110000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 5.57 | 5.50 | 5.80 | +0.55 | +10.96% | 5 | 390 | 17.01% |
| ABT240816P00110000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 6.15 | 5.25 | 7.25 | 0.00 | - | 31 | 1,136 | 21.38% |
| ABT240920P00110000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 6.45 | 6.50 | 6.65 | -0.05 | -0.77% | 34 | 1,917 | 16.11% |
| ABT241115P00110000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 7.55 | 7.55 | 7.80 | 0.00 | - | 6 | 241 | 17.48% |
| ABT250117P00110000 | 2024-05-02 12:38PM EDT | 2025-01-17 | 8.60 | 7.30 | 8.45 | 0.00 | - | 2 | 2,757 | 17.08% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 9.65 | 10.10 | 0.00 | - | 1 | 7 | 17.25% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 11.20 | 13.75 | 0.00 | - | 3 | 146 | 20.68% |
© 2024 Yahoo. Todos os direitos reservados.