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
57.179,73 +373,32 (+0,66%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726C00099000 | 2024-06-13 9:31AM EDT | 99.00 | 6.05 | 4.95 | 6.10 | 0.00 | - | 1 | 1 | 27.56% |
| ABT240726C00100000 | 2024-06-27 2:13PM EDT | 100.00 | 5.25 | 4.55 | 5.95 | 0.00 | - | 2 | 3 | 33.18% |
| ABT240726C00101000 | 2024-06-07 11:40AM EDT | 101.00 | 6.70 | 3.20 | 5.35 | 0.00 | - | 1 | 1 | 33.42% |
| ABT240726C00102000 | 2024-06-28 3:41PM EDT | 102.00 | 3.50 | 3.50 | 4.55 | -1.90 | -35.19% | 2 | 13 | 31.45% |
| ABT240726C00103000 | 2024-06-27 10:28AM EDT | 103.00 | 5.05 | 2.87 | 3.95 | 0.00 | - | 1 | 6 | 30.97% |
| ABT240726C00104000 | 2024-06-21 1:17PM EDT | 104.00 | 3.62 | 2.17 | 2.58 | 0.00 | - | 8 | 48 | 23.27% |
| ABT240726C00105000 | 2024-06-28 12:57PM EDT | 105.00 | 2.29 | 1.71 | 2.56 | -0.01 | -0.43% | 9 | 47 | 27.12% |
| ABT240726C00106000 | 2024-06-28 3:52PM EDT | 106.00 | 1.55 | 1.39 | 2.20 | -0.96 | -38.25% | 8 | 50 | 27.54% |
| ABT240726C00107000 | 2024-06-27 3:17PM EDT | 107.00 | 1.43 | 0.97 | 2.44 | 0.00 | - | 7 | 14 | 33.11% |
| ABT240726C00108000 | 2024-06-28 3:52PM EDT | 108.00 | 0.96 | 0.77 | 1.22 | -0.29 | -23.20% | 30 | 234 | 24.39% |
| ABT240726C00109000 | 2024-06-26 10:38AM EDT | 109.00 | 0.85 | 0.50 | 0.95 | 0.00 | - | 6 | 119 | 24.12% |
| ABT240726C00110000 | 2024-06-27 3:32PM EDT | 110.00 | 0.69 | 0.34 | 0.63 | 0.00 | - | 8 | 44 | 22.61% |
| ABT240726C00111000 | 2024-06-28 2:38PM EDT | 111.00 | 0.49 | 0.21 | 1.32 | -0.44 | -47.31% | 11 | 42 | 33.28% |
| ABT240726C00112000 | 2024-06-27 3:39PM EDT | 112.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 3 | 34 | 25.00% |
| ABT240726C00113000 | 2024-06-27 10:11AM EDT | 113.00 | 0.35 | 0.03 | 0.40 | 0.00 | - | 5 | 28 | 25.24% |
| ABT240726C00114000 | 2024-06-26 11:22AM EDT | 114.00 | 0.24 | 0.00 | 0.91 | 0.00 | - | 41 | 51 | 35.03% |
| ABT240726C00115000 | 2024-06-27 10:11AM EDT | 115.00 | 0.23 | 0.02 | 0.42 | 0.00 | - | 5 | 35 | 29.30% |
| ABT240726C00116000 | 2024-06-21 2:41PM EDT | 116.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 8 | 14 | 45.63% |
| ABT240726C00117000 | 2024-06-20 12:14PM EDT | 117.00 | 0.64 | 0.05 | 0.87 | 0.00 | - | - | 10 | 40.48% |
| ABT240726C00120000 | 2024-06-07 3:34PM EDT | 120.00 | 0.34 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 41.99% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726P00090000 | 2024-06-20 1:53PM EDT | 90.00 | 0.14 | 0.00 | 1.58 | 0.00 | - | 2 | 4 | 59.18% |
| ABT240726P00091000 | 2024-06-20 1:51PM EDT | 91.00 | 0.20 | 0.00 | 1.61 | 0.00 | - | - | 0 | 56.62% |
| ABT240726P00092000 | 2024-06-21 1:01PM EDT | 92.00 | 0.16 | 0.02 | 1.43 | 0.00 | - | 6 | 10 | 51.20% |
| ABT240726P00093000 | 2024-06-28 2:27PM EDT | 93.00 | 0.62 | 0.05 | 0.44 | +0.39 | +169.57% | 8 | 17 | 32.62% |
| ABT240726P00094000 | 2024-06-28 2:28PM EDT | 94.00 | 0.24 | 0.14 | 0.32 | -0.01 | -4.00% | 8 | 17 | 27.76% |
| ABT240726P00095000 | 2024-06-27 11:11AM EDT | 95.00 | 0.28 | 0.22 | 0.57 | 0.00 | - | 16 | 41 | 30.23% |
| ABT240726P00096000 | 2024-06-24 3:45PM EDT | 96.00 | 0.36 | 0.35 | 1.59 | 0.00 | - | 2 | 9 | 41.33% |
| ABT240726P00097000 | 2024-06-28 9:48AM EDT | 97.00 | 0.55 | 0.47 | 0.77 | +0.11 | +25.00% | 1 | 41 | 28.10% |
| ABT240726P00098000 | 2024-06-28 9:40AM EDT | 98.00 | 0.66 | 0.61 | 0.79 | +0.09 | +15.79% | 2 | 70 | 25.66% |
| ABT240726P00099000 | 2024-06-28 3:57PM EDT | 99.00 | 0.88 | 0.60 | 1.17 | +0.10 | +12.82% | 3 | 1,424 | 27.34% |
| ABT240726P00100000 | 2024-06-28 2:48PM EDT | 100.00 | 1.12 | 1.05 | 1.41 | +0.09 | +8.74% | 9 | 89 | 26.81% |
| ABT240726P00101000 | 2024-06-28 11:10AM EDT | 101.00 | 1.29 | 1.29 | 1.89 | +0.14 | +12.17% | 3 | 21 | 28.19% |
| ABT240726P00102000 | 2024-06-24 11:29AM EDT | 102.00 | 1.57 | 1.51 | 1.97 | +0.35 | +28.69% | 1 | 59 | 25.27% |
| ABT240726P00103000 | 2024-06-28 9:40AM EDT | 103.00 | 2.25 | 1.91 | 2.39 | +0.25 | +12.50% | 4 | 71 | 25.15% |
| ABT240726P00104000 | 2024-06-28 9:38AM EDT | 104.00 | 2.67 | 2.58 | 2.84 | +0.17 | +6.80% | 6 | 1,433 | 24.78% |
| ABT240726P00105000 | 2024-06-28 3:54PM EDT | 105.00 | 3.15 | 3.10 | 3.30 | +0.17 | +5.70% | 11 | 4 | 24.01% |
| ABT240726P00106000 | 2024-06-28 1:47PM EDT | 106.00 | 3.50 | 3.70 | 4.00 | +0.30 | +9.37% | 8 | 44 | 24.89% |
| ABT240726P00107000 | 2024-06-20 3:17PM EDT | 107.00 | 3.18 | 3.40 | 5.60 | 0.00 | - | 10 | 11 | 33.75% |
| ABT240726P00108000 | 2024-06-28 3:30PM EDT | 108.00 | 5.35 | 5.00 | 5.35 | +1.65 | +44.59% | 1 | 12 | 24.81% |
| ABT240726P00109000 | 2024-06-11 1:16PM EDT | 109.00 | 4.85 | 4.90 | 6.15 | 0.00 | - | - | 3 | 25.37% |
| ABT240726P00112000 | 2024-06-14 11:29AM EDT | 112.00 | 9.10 | 7.95 | 9.15 | 0.00 | - | - | 3 | 32.62% |
| ABT240726P00113000 | 2024-06-13 9:31AM EDT | 113.00 | 10.00 | 9.30 | 11.60 | 0.00 | - | 1 | 1 | 50.98% |
© 2024 Yahoo. Tutti i diritti riservati.