Italia markets open in 7 hours 45 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.234,61 +1.253,14 (+2,32%) CMC Crypto 200
1.279,17 +8,42 (+0,66%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00098000 | 2024-05-02 1:28PM EDT | 98.00 | 8.70 | 8.25 | 9.90 | -1.95 | -18.31% | 1 | 8 | 42.65% |
| ABT240531C00104000 | 2024-04-29 10:06AM EDT | 104.00 | 5.20 | 3.40 | 4.70 | 0.00 | - | 1 | 2 | 30.49% |
| ABT240531C00105000 | 2024-05-02 12:27PM EDT | 105.00 | 2.45 | 2.69 | 3.80 | -0.97 | -28.36% | 2 | 25 | 27.53% |
| ABT240531C00106000 | 2024-05-01 11:09AM EDT | 106.00 | 2.70 | 2.22 | 2.38 | 0.00 | - | 7 | 15 | 19.97% |
| ABT240531C00107000 | 2024-05-01 11:22AM EDT | 107.00 | 2.31 | 1.69 | 1.92 | 0.00 | - | 1 | 18 | 19.89% |
| ABT240531C00108000 | 2024-04-29 10:00AM EDT | 108.00 | 2.35 | 1.29 | 1.63 | 0.00 | - | 1 | 3 | 20.73% |
| ABT240531C00109000 | 2024-04-19 10:44AM EDT | 109.00 | 0.90 | 0.93 | 1.18 | -1.60 | -64.00% | 1 | 10 | 19.64% |
| ABT240531C00110000 | 2024-05-02 3:46PM EDT | 110.00 | 0.66 | 0.68 | 0.77 | -0.34 | -34.00% | 13 | 80 | 18.18% |
| ABT240531C00111000 | 2024-05-02 1:58PM EDT | 111.00 | 0.54 | 0.40 | 0.55 | -0.21 | -28.00% | 6 | 42 | 17.95% |
| ABT240531C00112000 | 2024-05-02 3:46PM EDT | 112.00 | 0.33 | 0.31 | 0.57 | -0.14 | -29.79% | 12 | 20 | 20.29% |
| ABT240531C00113000 | 2024-05-02 10:08AM EDT | 113.00 | 0.21 | 0.22 | 0.28 | -0.17 | -44.74% | 9 | 125 | 17.95% |
| ABT240531C00114000 | 2024-05-02 1:58PM EDT | 114.00 | 0.19 | 0.15 | 0.19 | -0.26 | -57.78% | 9 | 74 | 17.85% |
| ABT240531C00115000 | 2024-05-02 11:55AM EDT | 115.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 2 | 132 | 18.41% |
| ABT240531C00116000 | 2024-05-02 2:39PM EDT | 116.00 | 0.12 | 0.04 | 0.12 | -0.03 | -20.00% | 15 | 32 | 19.04% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.03 | 0.45 | 0.00 | - | 1 | 1 | 27.78% |
| ABT240531C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 0.08 | 0.02 | 0.44 | 0.00 | - | 30 | 30 | 29.30% |
| ABT240531C00119000 | 2024-04-23 2:43PM EDT | 119.00 | 0.14 | 0.01 | 0.41 | 0.00 | - | 1 | 1 | 30.37% |
| ABT240531C00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.01 | 0.36 | -0.07 | -58.33% | 2 | 2 | 30.91% |
| ABT240531C00121000 | 2024-05-02 11:03AM EDT | 121.00 | 0.01 | 0.01 | 0.36 | -0.08 | -88.89% | 1 | 5 | 32.42% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 35.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.63 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 47.17% |
| ABT240531P00095000 | 2024-04-25 1:11PM EDT | 95.00 | 0.19 | 0.05 | 0.32 | 0.00 | - | 1 | 13 | 27.88% |
| ABT240531P00096000 | 2024-04-19 3:36PM EDT | 96.00 | 0.31 | 0.14 | 0.18 | 0.00 | - | 2 | 2 | 22.51% |
| ABT240531P00098000 | 2024-04-30 11:53AM EDT | 98.00 | 0.23 | 0.04 | 0.28 | 0.00 | - | 3 | 27 | 20.90% |
| ABT240531P00099000 | 2024-04-30 11:53AM EDT | 99.00 | 0.31 | 0.07 | 0.35 | 0.00 | - | 2 | 6 | 20.09% |
| ABT240531P00100000 | 2024-05-02 10:10AM EDT | 100.00 | 0.60 | 0.27 | 0.44 | +0.17 | +39.53% | 1 | 61 | 19.31% |
| ABT240531P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 0.53 | 0.48 | 0.57 | 0.00 | - | 1 | 3 | 18.70% |
| ABT240531P00102000 | 2024-04-30 11:34AM EDT | 102.00 | 0.63 | 0.51 | 0.74 | 0.00 | - | 1 | 2 | 18.14% |
| ABT240531P00103000 | 2024-05-02 10:18AM EDT | 103.00 | 1.07 | 0.75 | 0.95 | +0.17 | +18.89% | 2 | 10 | 17.53% |
| ABT240531P00104000 | 2024-05-01 1:05PM EDT | 104.00 | 1.09 | 1.10 | 1.22 | 0.00 | - | 4 | 25 | 16.98% |
| ABT240531P00105000 | 2024-05-02 2:09PM EDT | 105.00 | 1.48 | 0.55 | 1.57 | +0.03 | +2.07% | 1 | 20 | 16.55% |
| ABT240531P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 1.81 | 1.79 | 2.03 | 0.00 | - | 7 | 9 | 16.43% |
| ABT240531P00107000 | 2024-05-01 1:05PM EDT | 107.00 | 2.24 | 2.25 | 2.51 | 0.00 | - | 5 | 16 | 15.80% |
| ABT240531P00108000 | 2024-05-02 3:15PM EDT | 108.00 | 2.98 | 2.51 | 3.10 | +0.02 | +0.68% | 11 | 25 | 15.38% |
| ABT240531P00109000 | 2024-05-02 3:17PM EDT | 109.00 | 3.65 | 2.46 | 3.85 | +0.56 | +18.12% | 11 | 18 | 15.72% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 3.65 | 4.30 | 4.60 | 0.00 | - | 11 | 25 | 15.43% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 4.50 | 5.70 | 0.00 | - | 5 | 10 | 18.80% |
| ABT240531P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.73 | 4.25 | 6.45 | 0.00 | - | 1 | 2 | 17.58% |
| ABT240531P00113000 | 2024-05-02 3:15PM EDT | 113.00 | 7.04 | 5.15 | 7.40 | +3.14 | +80.51% | 11 | 2 | 18.65% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 8.75 | 10.25 | 0.00 | - | 11 | 0 | 33.72% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 8.20 | 11.20 | 0.00 | - | - | 0 | 35.21% |
© 2024 Yahoo. Tutti i diritti riservati.