Italia markets open in 4 hours 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.289,81 +15,76 (+0,04%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.414,73 -2.258,62 (-4,06%) CMC Crypto 200
1.256,89 -82,18 (-6,13%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 100.00 | 6.70 | 5.15 | 7.75 | 0.00 | - | 40 | 60 | 58.94% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 3.50 | 5.80 | 0.00 | - | 1 | 7 | 34.23% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.00 | 5.35 | 0.00 | - | 11 | 22 | 41.02% |
| ABT240510C00103000 | 2024-04-25 9:44AM EDT | 103.00 | 4.30 | 3.60 | 3.75 | 0.00 | - | 4 | 3 | 24.32% |
| ABT240510C00104000 | 2024-04-26 12:05PM EDT | 104.00 | 2.98 | 2.71 | 3.10 | -1.07 | -26.42% | 6 | 41 | 26.07% |
| ABT240510C00105000 | 2024-05-01 11:14AM EDT | 105.00 | 2.27 | 1.95 | 2.22 | 0.00 | - | 2 | 64 | 22.46% |
| ABT240510C00106000 | 2024-05-01 2:35PM EDT | 106.00 | 1.60 | 1.41 | 1.46 | -0.17 | -9.60% | 39 | 83 | 19.70% |
| ABT240510C00107000 | 2024-05-01 3:07PM EDT | 107.00 | 0.94 | 0.91 | 0.98 | -0.09 | -8.74% | 43 | 65 | 19.53% |
| ABT240510C00108000 | 2024-05-01 2:10PM EDT | 108.00 | 0.69 | 0.55 | 0.61 | +0.02 | +2.99% | 40 | 236 | 19.19% |
| ABT240510C00109000 | 2024-05-01 2:14PM EDT | 109.00 | 0.38 | 0.31 | 0.36 | -0.48 | -55.81% | 18 | 73 | 19.04% |
| ABT240510C00110000 | 2024-05-01 1:39PM EDT | 110.00 | 0.27 | 0.16 | 0.27 | +0.05 | +22.73% | 8 | 223 | 20.90% |
| ABT240510C00111000 | 2024-05-01 3:07PM EDT | 111.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 40 | 51 | 19.63% |
| ABT240510C00112000 | 2024-05-01 11:34AM EDT | 112.00 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 19 | 63 | 20.70% |
| ABT240510C00113000 | 2024-05-01 11:49AM EDT | 113.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 1 | 125 | 22.85% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 44 | 330 | 23.83% |
| ABT240510C00115000 | 2024-05-01 12:12PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 8 | 28 | 25.39% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 36 | 51.51% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 7 | 14 | 54.74% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 57.96% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 61.13% |
| ABT240510C00120000 | 2024-05-01 10:19AM EDT | 120.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 322 | 43.75% |
| ABT240510C00121000 | 2024-04-16 3:29PM EDT | 121.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 43.75% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | - | 2 | 70.22% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 76.03% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 50.59% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 1 | 81.59% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 84.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 4 | 84.13% |
| ABT240510P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 8 | 20 | 41.21% |
| ABT240510P00097000 | 2024-04-18 12:58PM EDT | 97.00 | 0.20 | 0.05 | 1.31 | 0.00 | - | - | 4 | 55.76% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.02 | 1.31 | 0.00 | - | - | 5 | 51.07% |
| ABT240510P00099000 | 2024-04-26 11:37AM EDT | 99.00 | 0.10 | 0.03 | 1.32 | 0.00 | - | 1 | 2 | 61.28% |
| ABT240510P00100000 | 2024-04-30 3:46PM EDT | 100.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 6 | 14 | 26.27% |
| ABT240510P00101000 | 2024-05-01 11:25AM EDT | 101.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 2 | 3 | 22.46% |
| ABT240510P00102000 | 2024-04-30 1:01PM EDT | 102.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 2 | 166 | 20.90% |
| ABT240510P00103000 | 2024-05-01 3:29PM EDT | 103.00 | 0.14 | 0.06 | 0.27 | -0.17 | -54.84% | 7 | 26 | 19.92% |
| ABT240510P00104000 | 2024-04-30 11:49AM EDT | 104.00 | 0.44 | 0.37 | 0.42 | 0.00 | - | 3 | 31 | 18.90% |
| ABT240510P00105000 | 2024-05-01 11:23AM EDT | 105.00 | 0.55 | 0.61 | 0.94 | -0.32 | -36.78% | 12 | 133 | 22.63% |
| ABT240510P00106000 | 2024-05-01 3:07PM EDT | 106.00 | 0.68 | 0.97 | 1.02 | -0.44 | -39.29% | 15 | 93 | 17.43% |
| ABT240510P00107000 | 2024-05-01 3:59PM EDT | 107.00 | 1.44 | 1.46 | 1.53 | -0.22 | -13.25% | 2 | 83 | 17.07% |
| ABT240510P00108000 | 2024-05-01 11:12AM EDT | 108.00 | 1.61 | 2.08 | 2.19 | -0.57 | -26.15% | 40 | 121 | 16.94% |
| ABT240510P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 2.64 | 2.37 | 2.97 | -0.30 | -10.20% | 2 | 30 | 16.85% |
| ABT240510P00110000 | 2024-04-29 12:26PM EDT | 110.00 | 2.99 | 3.15 | 3.85 | 0.00 | - | 29 | 37 | 17.19% |
| ABT240510P00111000 | 2024-05-01 10:42AM EDT | 111.00 | 5.00 | 2.79 | 5.60 | 0.00 | - | 2 | 42 | 38.09% |
| ABT240510P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.55 | 4.80 | 6.10 | 0.00 | - | 1 | 5 | 31.20% |
| ABT240510P00113000 | 2024-05-01 3:34PM EDT | 113.00 | 6.20 | 5.60 | 7.85 | -0.42 | -6.34% | 19 | 1 | 51.37% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 5.85 | 8.90 | 0.00 | - | 10 | 0 | 56.40% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 7.80 | 9.95 | 0.00 | - | 10 | 0 | 61.33% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 8.45 | 10.80 | 0.00 | - | 9 | 0 | 62.01% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 8.80 | 11.20 | 0.00 | - | 1 | 0 | 50.64% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 11.10 | 13.10 | 0.00 | - | 1 | 0 | 50.54% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 12.55 | 15.30 | 0.00 | - | - | 0 | 87.18% |
© 2024 Yahoo. Tutti i diritti riservati.