Italia markets open in 1 hour 29 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.667,22 -188,15 (-0,48%) EUR/USD
1,0850 -0,0012 (-0,11%) Bitcoin EUR
63.271,97 +798,85 (+1,28%) CMC Crypto 200
1.450,31 -46,15 (-3,08%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00088000 | 2024-05-22 3:08PM EDT | 88.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240531C00098000 | 2024-05-28 2:48PM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240531C00100000 | 2024-05-28 3:23PM EDT | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240531C00101000 | 2024-05-28 3:57PM EDT | 101.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ABT240531C00102000 | 2024-05-28 3:57PM EDT | 102.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.20% |
| ABT240531C00103000 | 2024-05-28 2:12PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ABT240531C00104000 | 2024-05-28 3:46PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| ABT240531C00105000 | 2024-05-28 3:53PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ABT240531C00106000 | 2024-05-28 1:47PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ABT240531C00107000 | 2024-05-28 2:10PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ABT240531C00108000 | 2024-05-28 1:46PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ABT240531C00109000 | 2024-05-28 12:48PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABT240531C00110000 | 2024-05-28 10:26AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT240531C00111000 | 2024-05-28 3:35PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ABT240531C00112000 | 2024-05-28 2:05PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABT240531C00113000 | 2024-05-28 11:07AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABT240531C00114000 | 2024-05-28 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240531C00115000 | 2024-05-28 3:57PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240531C00116000 | 2024-05-15 3:20PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240531C00118000 | 2024-05-24 1:58PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240531C00119000 | 2024-05-23 10:56AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240531C00120000 | 2024-05-24 11:43AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABT240531C00121000 | 2024-05-24 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 3 | 115.43% |
| ABT240531C00124000 | 2024-05-07 2:44PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240531C00125000 | 2024-05-23 10:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240531C00130000 | 2024-05-17 11:18AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ABT240531C00135000 | 2024-05-15 3:29PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00065000 | 2024-05-24 2:30PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240531P00075000 | 2024-05-13 11:18AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABT240531P00080000 | 2024-05-20 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240531P00085000 | 2024-05-23 10:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABT240531P00088000 | 2024-05-28 2:08PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABT240531P00089000 | 2024-05-28 10:52AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABT240531P00090000 | 2024-05-24 3:02PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240531P00094000 | 2024-05-28 2:45PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| ABT240531P00095000 | 2024-05-28 12:58PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ABT240531P00096000 | 2024-05-20 3:59PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ABT240531P00097000 | 2024-05-28 2:13PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240531P00098000 | 2024-05-28 3:43PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ABT240531P00099000 | 2024-05-28 3:47PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240531P00100000 | 2024-05-28 3:12PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ABT240531P00101000 | 2024-05-28 3:36PM EDT | 101.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| ABT240531P00102000 | 2024-05-28 2:59PM EDT | 102.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ABT240531P00103000 | 2024-05-28 3:46PM EDT | 103.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ABT240531P00104000 | 2024-05-28 12:18PM EDT | 104.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABT240531P00105000 | 2024-05-28 1:52PM EDT | 105.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABT240531P00106000 | 2024-05-28 2:42PM EDT | 106.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240531P00107000 | 2024-05-28 10:55AM EDT | 107.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240531P00108000 | 2024-05-22 3:27PM EDT | 108.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00109000 | 2024-05-21 1:51PM EDT | 109.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240531P00110000 | 2024-05-20 1:31PM EDT | 110.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240531P00112000 | 2024-05-07 2:13PM EDT | 112.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00113000 | 2024-05-07 2:15PM EDT | 113.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABT240531P00114000 | 2024-05-01 3:14PM EDT | 114.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 9.40 | 12.95 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 9.95 | 12.15 | 0.00 | - | - | 0 | 0.00% |
| ABT240531P00117000 | 2024-05-01 3:55PM EDT | 117.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.