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
63.637,57 +1.873,52 (+3,03%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00115000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 34 | 29.88% |
| ABT240517C00115000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 46 | 4,568 | 22.66% |
| ABT240524C00115000 | 2024-05-01 11:09AM EDT | 2024-05-24 | 0.13 | 0.05 | 1.26 | 0.00 | - | 1 | 15 | 41.55% |
| ABT240531C00115000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.14 | +0.01 | +9.09% | 5 | 132 | 18.85% |
| ABT240621C00115000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.55 | -0.05 | -12.50% | 129 | 3,931 | 20.26% |
| ABT240719C00115000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 1.03 | 0.92 | 0.97 | -0.03 | -2.83% | 17 | 115 | 19.61% |
| ABT240816C00115000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 1.48 | 1.44 | 1.53 | 0.00 | - | 134 | 2,021 | 20.15% |
| ABT240920C00115000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 2.28 | 2.17 | 2.21 | +0.10 | +4.59% | 143 | 2,649 | 20.64% |
| ABT241115C00115000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 3.45 | 3.45 | 3.60 | -0.20 | -5.48% | 5 | 608 | 22.52% |
| ABT250117C00115000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 4.62 | 4.55 | 4.70 | -0.13 | -2.74% | 20 | 3,540 | 22.90% |
| ABT250620C00115000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 7.50 | 6.05 | 7.50 | -0.40 | -5.06% | 2 | 467 | 24.57% |
| ABT260116C00115000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.30 | -0.15 | -1.48% | 15 | 389 | 25.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 2024-05-10 | 7.12 | 8.60 | 10.50 | 0.00 | - | 10 | 0 | 50.44% |
| ABT240517P00115000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 8.95 | 8.90 | 9.70 | +0.25 | +2.87% | 1,370 | 490 | 38.97% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 8.45 | 10.25 | 0.00 | - | 2 | 0 | 40.09% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 7.20 | 10.30 | 0.00 | - | 11 | 0 | 35.30% |
| ABT240621P00115000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 8.57 | 7.65 | 10.70 | +1.12 | +15.03% | 1 | 1,415 | 30.09% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.50 | 7.90 | 10.80 | 0.00 | - | 2 | 396 | 21.12% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 10.05 | 9.00 | 11.15 | 0.00 | - | 2 | 495 | 19.93% |
| ABT241115P00115000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 10.90 | 10.00 | 10.90 | +0.29 | +2.73% | 5 | 295 | 15.87% |
| ABT250117P00115000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 10.66 | 11.10 | 11.75 | 0.00 | - | 320 | 2,829 | 16.64% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 12.18 | 10.15 | 12.85 | 0.00 | - | 4 | 124 | 15.90% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 11.90 | 14.40 | 0.00 | - | 2 | 43 | 15.94% |
© 2024 Yahoo. Todos os direitos reservados.