Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.465,37 -57,82 (-0,10%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-04-17 11:23AM EDT | 55.00 | 51.20 | 51.40 | 55.25 | 0.00 | - | - | 1 | 67.29% |
| ABT240920C00070000 | 2024-04-17 2:34PM EDT | 70.00 | 36.90 | 36.90 | 40.75 | 0.00 | - | 4 | 12 | 52.22% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 65.76% |
| ABT240920C00085000 | 2024-01-03 11:26AM EDT | 85.00 | 27.65 | 29.10 | 31.45 | 0.00 | - | - | 1 | 69.36% |
| ABT240920C00090000 | 2024-03-22 3:32PM EDT | 90.00 | 23.10 | 18.80 | 20.95 | 0.00 | - | 1 | 7 | 39.47% |
| ABT240920C00095000 | 2024-04-24 3:16PM EDT | 95.00 | 14.90 | 13.90 | 16.45 | 0.00 | - | 5 | 32 | 34.55% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 100.00 | 10.25 | 10.05 | 12.80 | 0.00 | - | 98 | 148 | 32.57% |
| ABT240920C00105000 | 2024-04-26 11:50AM EDT | 105.00 | 7.84 | 6.05 | 8.80 | +0.49 | +6.67% | 8 | 220 | 27.88% |
| ABT240920C00110000 | 2024-04-26 2:51PM EDT | 110.00 | 5.25 | 5.05 | 5.15 | +0.40 | +8.25% | 65 | 455 | 23.00% |
| ABT240920C00115000 | 2024-04-26 3:48PM EDT | 115.00 | 3.10 | 2.97 | 3.05 | +0.28 | +9.93% | 54 | 2,648 | 21.63% |
| ABT240920C00120000 | 2024-04-26 3:49PM EDT | 120.00 | 1.69 | 1.40 | 1.69 | +0.12 | +7.64% | 87 | 676 | 20.80% |
| ABT240920C00125000 | 2024-04-26 2:50PM EDT | 125.00 | 0.85 | 0.76 | 0.90 | +0.14 | +19.72% | 175 | 1,312 | 20.42% |
| ABT240920C00130000 | 2024-04-26 2:35PM EDT | 130.00 | 0.36 | 0.36 | 0.43 | -0.11 | -23.40% | 10 | 685 | 19.92% |
| ABT240920C00135000 | 2024-04-24 1:53PM EDT | 135.00 | 0.27 | 0.09 | 0.21 | 0.00 | - | 2 | 208 | 19.87% |
| ABT240920C00140000 | 2024-04-26 2:54PM EDT | 140.00 | 0.16 | 0.07 | 0.17 | -0.01 | -5.88% | 2 | 44 | 21.58% |
| ABT240920C00145000 | 2024-04-25 11:19AM EDT | 145.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 2 | 19 | 29.08% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 2 | 12 | 30.64% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 32.37% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 32.03% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 35.99% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 218 | 408 | 51.51% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 41.21% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 55.13% |
| ABT240920P00070000 | 2024-04-18 3:09PM EDT | 70.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 2 | 4 | 35.25% |
| ABT240920P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 0.13 | 0.04 | 0.39 | -0.07 | -35.00% | 2 | 28 | 34.30% |
| ABT240920P00080000 | 2024-04-24 1:53PM EDT | 80.00 | 0.32 | 0.11 | 0.50 | 0.00 | - | 2 | 480 | 30.71% |
| ABT240920P00085000 | 2024-04-19 9:47AM EDT | 85.00 | 0.56 | 0.38 | 0.44 | 0.00 | - | 3 | 286 | 24.81% |
| ABT240920P00090000 | 2024-04-22 1:29PM EDT | 90.00 | 0.85 | 0.69 | 0.96 | 0.00 | - | 11 | 245 | 24.60% |
| ABT240920P00095000 | 2024-04-25 10:00AM EDT | 95.00 | 1.44 | 1.25 | 1.43 | 0.00 | - | 1 | 3,107 | 21.97% |
| ABT240920P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 2.23 | 2.20 | 2.27 | -0.19 | -7.85% | 34 | 1,308 | 19.85% |
| ABT240920P00105000 | 2024-04-26 3:26PM EDT | 105.00 | 3.70 | 3.65 | 3.80 | -0.30 | -7.50% | 199 | 2,609 | 18.53% |
| ABT240920P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 5.80 | 5.85 | 5.95 | -0.45 | -7.20% | 59 | 2,015 | 16.82% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 10.05 | 8.70 | 9.65 | 0.00 | - | 2 | 495 | 18.07% |
| ABT240920P00120000 | 2024-04-18 11:07AM EDT | 120.00 | 14.60 | 11.60 | 14.45 | 0.00 | - | 1 | 170 | 22.23% |
| ABT240920P00125000 | 2024-04-05 1:33PM EDT | 125.00 | 15.05 | 15.40 | 19.05 | 0.00 | - | 1 | 9 | 24.54% |
| ABT240920P00130000 | 2024-03-11 1:32PM EDT | 130.00 | 11.95 | 18.80 | 21.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 31.95 | 34.15 | 0.00 | - | 1 | 0 | 35.93% |
© 2024 Yahoo. Tutti i diritti riservati.