Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.365,75 +510,71 (+0,90%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705C00093000 | 2024-06-07 10:29AM EDT | 93.00 | 13.08 | 9.40 | 13.15 | 0.00 | - | 1 | 1 | 65.72% |
| ABT240705C00099000 | 2024-06-18 11:34AM EDT | 99.00 | 5.25 | 3.10 | 5.30 | 0.00 | - | 10 | 10 | 37.11% |
| ABT240705C00100000 | 2024-06-28 11:29AM EDT | 100.00 | 4.50 | 2.58 | 4.85 | -2.50 | -35.71% | 7 | 2 | 46.14% |
| ABT240705C00102000 | 2024-06-28 2:58PM EDT | 102.00 | 2.33 | 2.18 | 2.40 | -0.23 | -8.98% | 20 | 7 | 23.05% |
| ABT240705C00103000 | 2024-06-28 3:34PM EDT | 103.00 | 1.40 | 1.46 | 1.69 | -0.40 | -22.22% | 5 | 15 | 22.29% |
| ABT240705C00104000 | 2024-06-28 3:40PM EDT | 104.00 | 0.85 | 0.86 | 0.94 | -0.48 | -36.09% | 115 | 44 | 18.51% |
| ABT240705C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 0.48 | 0.45 | 0.52 | -0.33 | -40.74% | 104 | 102 | 18.12% |
| ABT240705C00106000 | 2024-06-28 3:46PM EDT | 106.00 | 0.21 | 0.21 | 0.27 | -0.23 | -52.27% | 83 | 511 | 18.26% |
| ABT240705C00107000 | 2024-06-28 12:48PM EDT | 107.00 | 0.17 | 0.09 | 0.14 | -0.05 | -22.73% | 5 | 191 | 18.85% |
| ABT240705C00108000 | 2024-06-28 2:06PM EDT | 108.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 45 | 387 | 20.12% |
| ABT240705C00109000 | 2024-06-28 3:26PM EDT | 109.00 | 0.05 | 0.02 | 0.25 | -0.06 | -54.55% | 17 | 110 | 31.54% |
| ABT240705C00110000 | 2024-06-28 2:41PM EDT | 110.00 | 0.03 | 0.02 | 0.18 | -0.03 | -50.00% | 61 | 117 | 32.72% |
| ABT240705C00111000 | 2024-06-28 12:01PM EDT | 111.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 26 | 46 | 30.57% |
| ABT240705C00112000 | 2024-06-27 3:30PM EDT | 112.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 202 | 73 | 33.01% |
| ABT240705C00113000 | 2024-06-28 2:28PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | -0.16 | -84.21% | 10 | 25 | 31.45% |
| ABT240705C00114000 | 2024-06-25 1:36PM EDT | 114.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 49.90% |
| ABT240705C00115000 | 2024-06-24 2:10PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 23 | 44.92% |
| ABT240705C00116000 | 2024-06-07 12:53PM EDT | 116.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 12 | 36 | 50.20% |
| ABT240705C00117000 | 2024-06-27 12:20PM EDT | 117.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 52.34% |
| ABT240705C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | - | 8 | 61.72% |
| ABT240705C00130000 | 2024-06-25 9:54AM EDT | 130.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 16 | 122.46% |
| ABT240705C00140000 | 2024-06-24 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 21 | 59 | 133.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705P00093000 | 2024-06-06 9:36AM EDT | 93.00 | 0.24 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 46.29% |
| ABT240705P00094000 | 2024-06-14 2:41PM EDT | 94.00 | 0.59 | 0.02 | 0.07 | 0.00 | - | - | 8 | 42.58% |
| ABT240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 8 | 13 | 55.27% |
| ABT240705P00097000 | 2024-06-17 1:39PM EDT | 97.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 4 | 21 | 35.45% |
| ABT240705P00098000 | 2024-06-27 10:06AM EDT | 98.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 8 | 29 | 31.25% |
| ABT240705P00099000 | 2024-06-27 10:06AM EDT | 99.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 6 | 8 | 25.39% |
| ABT240705P00100000 | 2024-06-28 1:30PM EDT | 100.00 | 0.09 | 0.00 | 0.22 | -0.02 | -18.18% | 6 | 76 | 26.37% |
| ABT240705P00101000 | 2024-06-28 3:58PM EDT | 101.00 | 0.14 | 0.11 | 0.17 | +0.04 | +40.00% | 12 | 53 | 19.73% |
| ABT240705P00102000 | 2024-06-28 3:36PM EDT | 102.00 | 0.30 | 0.24 | 0.30 | +0.06 | +25.00% | 40 | 85 | 18.41% |
| ABT240705P00103000 | 2024-06-28 3:58PM EDT | 103.00 | 0.49 | 0.46 | 0.52 | +0.15 | +44.12% | 64 | 125 | 17.07% |
| ABT240705P00104000 | 2024-06-28 3:58PM EDT | 104.00 | 0.91 | 0.85 | 0.92 | +0.11 | +13.75% | 168 | 170 | 16.46% |
| ABT240705P00105000 | 2024-06-28 3:32PM EDT | 105.00 | 1.66 | 1.44 | 1.66 | +0.14 | +9.21% | 60 | 124 | 19.17% |
| ABT240705P00106000 | 2024-06-28 3:06PM EDT | 106.00 | 2.40 | 2.02 | 2.56 | +0.53 | +28.34% | 31 | 138 | 23.19% |
| ABT240705P00107000 | 2024-06-26 10:11AM EDT | 107.00 | 2.56 | 2.83 | 3.45 | 0.00 | - | 17 | 39 | 25.83% |
| ABT240705P00108000 | 2024-06-24 10:44AM EDT | 108.00 | 2.35 | 3.95 | 6.00 | 0.00 | - | 1 | 7 | 66.28% |
| ABT240705P00109000 | 2024-06-07 12:31PM EDT | 109.00 | 2.90 | 3.10 | 7.05 | 0.00 | - | 1 | 1 | 73.51% |
| ABT240705P00112000 | 2024-06-10 12:07PM EDT | 112.00 | 4.70 | 6.15 | 9.70 | 0.00 | - | - | 1 | 82.62% |
| ABT240705P00113000 | 2024-06-10 12:08PM EDT | 113.00 | 5.50 | 7.15 | 11.05 | 0.00 | - | - | 0 | 95.90% |
| ABT240705P00117000 | 2024-06-07 11:57AM EDT | 117.00 | 10.18 | 11.00 | 15.25 | 0.00 | - | 1 | 0 | 120.46% |
© 2024 Yahoo. Tutti i diritti riservati.