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
57.254,10 +429,55 (+0,76%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240712C00080000 | 2024-06-18 10:35AM EDT | 80.00 | 24.68 | 21.95 | 26.00 | 0.00 | - | - | 3 | 64.84% |
| ABT240712C00095000 | 2024-06-21 10:41AM EDT | 95.00 | 11.66 | 7.05 | 11.30 | 0.00 | - | 1 | 1 | 77.39% |
| ABT240712C00101000 | 2024-06-28 9:54AM EDT | 101.00 | 3.73 | 2.90 | 3.85 | -0.52 | -12.24% | 1 | 26 | 26.95% |
| ABT240712C00102000 | 2024-06-25 2:39PM EDT | 102.00 | 4.21 | 1.93 | 3.10 | 0.00 | - | 1 | 17 | 25.83% |
| ABT240712C00103000 | 2024-06-28 3:56PM EDT | 103.00 | 2.15 | 2.05 | 2.22 | -0.16 | -6.93% | 2 | 129 | 22.17% |
| ABT240712C00104000 | 2024-06-27 3:26PM EDT | 104.00 | 1.58 | 1.49 | 1.64 | -0.39 | -19.80% | 3 | 127 | 21.53% |
| ABT240712C00105000 | 2024-06-28 3:56PM EDT | 105.00 | 1.09 | 1.04 | 1.17 | -0.49 | -31.01% | 60 | 289 | 21.09% |
| ABT240712C00106000 | 2024-06-28 3:49PM EDT | 106.00 | 0.68 | 0.68 | 0.79 | -0.40 | -37.04% | 198 | 4,319 | 20.58% |
| ABT240712C00107000 | 2024-06-28 11:32AM EDT | 107.00 | 0.58 | 0.44 | 0.53 | -0.05 | -7.94% | 2 | 336 | 20.53% |
| ABT240712C00108000 | 2024-06-28 2:34PM EDT | 108.00 | 0.37 | 0.26 | 0.37 | -0.06 | -13.95% | 20 | 188 | 21.05% |
| ABT240712C00109000 | 2024-06-28 1:57PM EDT | 109.00 | 0.25 | 0.17 | 0.24 | +0.01 | +4.17% | 9 | 233 | 21.19% |
| ABT240712C00110000 | 2024-06-27 3:11PM EDT | 110.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 29 | 959 | 21.88% |
| ABT240712C00111000 | 2024-06-28 12:21PM EDT | 111.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 34 | 326 | 22.95% |
| ABT240712C00112000 | 2024-06-28 2:30PM EDT | 112.00 | 0.10 | 0.05 | 0.12 | +0.03 | +42.86% | 8 | 159 | 24.90% |
| ABT240712C00113000 | 2024-06-28 2:31PM EDT | 113.00 | 0.05 | 0.04 | 0.12 | -0.04 | -44.44% | 8 | 63 | 27.25% |
| ABT240712C00114000 | 2024-06-21 12:34PM EDT | 114.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 1 | 53 | 30.37% |
| ABT240712C00115000 | 2024-06-21 2:38PM EDT | 115.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 6 | 58 | 38.67% |
| ABT240712C00120000 | 2024-06-28 2:18PM EDT | 120.00 | 0.03 | 0.00 | 0.34 | -0.13 | -81.25% | 24 | 2 | 51.81% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240712P00090000 | 2024-06-12 3:53PM EDT | 90.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 3 | 63.48% |
| ABT240712P00094000 | 2024-06-13 10:41AM EDT | 94.00 | 0.13 | 0.00 | 1.33 | 0.00 | - | 1 | 3 | 63.43% |
| ABT240712P00095000 | 2024-06-25 11:56AM EDT | 95.00 | 0.37 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 31.54% |
| ABT240712P00096000 | 2024-06-28 10:53AM EDT | 96.00 | 0.11 | 0.09 | 0.16 | +0.03 | +37.50% | 5 | 11 | 28.22% |
| ABT240712P00097000 | 2024-06-26 2:48PM EDT | 97.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 6 | 22 | 25.68% |
| ABT240712P00098000 | 2024-06-28 10:54AM EDT | 98.00 | 0.15 | 0.11 | 0.19 | +0.04 | +36.36% | 5 | 32 | 23.34% |
| ABT240712P00099000 | 2024-06-26 10:33AM EDT | 99.00 | 0.19 | 0.19 | 0.25 | 0.00 | - | 1 | 255 | 21.92% |
| ABT240712P00100000 | 2024-06-27 11:09AM EDT | 100.00 | 0.25 | 0.11 | 0.50 | +0.03 | +13.64% | 3 | 70 | 23.80% |
| ABT240712P00101000 | 2024-06-28 3:49PM EDT | 101.00 | 0.58 | 0.43 | 0.51 | +0.21 | +56.76% | 34 | 54 | 20.09% |
| ABT240712P00102000 | 2024-06-28 3:31PM EDT | 102.00 | 0.74 | 0.66 | 0.75 | +0.04 | +5.71% | 10 | 502 | 19.58% |
| ABT240712P00103000 | 2024-06-28 3:46PM EDT | 103.00 | 0.99 | 0.97 | 1.08 | +0.08 | +8.79% | 14 | 436 | 19.14% |
| ABT240712P00104000 | 2024-06-28 3:45PM EDT | 104.00 | 1.55 | 1.27 | 1.53 | +0.15 | +10.71% | 18 | 2,265 | 18.97% |
| ABT240712P00105000 | 2024-06-28 3:35PM EDT | 105.00 | 1.94 | 1.79 | 2.07 | +0.09 | +4.86% | 47 | 1,072 | 18.58% |
| ABT240712P00106000 | 2024-06-28 9:59AM EDT | 106.00 | 2.78 | 2.37 | 2.71 | +0.33 | +13.47% | 20 | 57 | 18.07% |
| ABT240712P00107000 | 2024-06-28 9:59AM EDT | 107.00 | 3.53 | 3.30 | 3.50 | +0.93 | +35.77% | 20 | 42 | 18.46% |
| ABT240712P00108000 | 2024-06-27 9:35AM EDT | 108.00 | 3.83 | 4.15 | 5.35 | 0.00 | - | 1 | 16 | 35.74% |
| ABT240712P00110000 | 2024-06-21 11:55AM EDT | 110.00 | 4.85 | 5.95 | 6.40 | 0.00 | - | 2 | 2 | 25.78% |
| ABT240712P00115000 | 2024-06-07 12:06PM EDT | 115.00 | 7.76 | 9.00 | 13.25 | 0.00 | - | 1 | 0 | 75.22% |
© 2024 Yahoo. Tutti i diritti riservati.