Italia markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
121,25-0,32 (-0,26%)
Al 12:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABT210806C000950002021-08-03 10:20AM EDT95.0027.1526.0026.400.00-1130173.05%
ABT210806C001000002021-07-09 3:02PM EDT100.0019.7021.0021.150.00-200.00%
ABT210806C001010002021-07-30 12:17PM EDT101.0020.2020.0020.150.00-10100.00%
ABT210806C001030002021-07-30 12:17PM EDT103.0018.2018.0018.250.00-5550.00%
ABT210806C001040002021-08-05 11:35AM EDT104.0016.9517.0017.20+1.70+11.15%550.00%
ABT210806C001100002021-07-23 1:03PM EDT110.0011.0011.0011.200.00-390.00%
ABT210806C001110002021-06-28 9:47AM EDT111.004.009.2510.350.00-1168.95%
ABT210806C001120002021-08-03 10:20AM EDT112.0010.209.009.200.00-1330.00%
ABT210806C001130002021-07-30 9:37AM EDT113.008.108.008.200.00-170.00%
ABT210806C001140002021-07-23 11:19AM EDT114.006.507.057.250.00-11225.00%
ABT210806C001150002021-07-26 2:37PM EDT115.005.006.056.250.00-427012.50%
ABT210806C001160002021-07-30 12:04PM EDT116.005.165.055.250.00-37212.50%
ABT210806C001170002021-08-02 10:34AM EDT117.004.554.104.300.00-188128.91%
ABT210806C001180002021-08-05 12:17PM EDT118.003.283.103.30+0.08+2.50%8529323.24%
ABT210806C001190002021-08-05 10:33AM EDT119.002.492.072.26-0.46-15.59%213712.89%
ABT210806C001200002021-08-05 11:20AM EDT120.001.231.221.35-0.70-36.27%4619013.77%
ABT210806C001210002021-08-05 11:21AM EDT121.000.600.510.60-0.52-46.43%731,43012.99%
ABT210806C001220002021-08-05 11:56AM EDT122.000.210.150.21-0.32-60.38%3754513.87%
ABT210806C001230002021-08-05 12:05PM EDT123.000.060.040.07-0.26-81.25%3842515.43%
ABT210806C001240002021-08-05 12:24PM EDT124.000.030.010.04-0.09-75.00%5041618.95%
ABT210806C001250002021-08-05 11:19AM EDT125.000.030.020.02-0.02-40.00%2054521.49%
ABT210806C001260002021-08-04 1:41PM EDT126.000.030.010.040.00-4121629.10%
ABT210806C001270002021-08-03 10:52AM EDT127.000.030.000.040.00-15733.99%
ABT210806C001280002021-08-04 12:24PM EDT128.000.020.000.010.00-5014931.25%
ABT210806C001290002021-08-02 2:13PM EDT129.000.010.000.040.00-614643.36%
ABT210806C001300002021-07-27 10:58AM EDT130.000.080.000.050.00-32349.41%
ABT210806C001310002021-07-29 11:27AM EDT131.000.040.000.120.00-41455.47%
ABT210806C001330002021-07-29 3:40PM EDT133.000.040.000.170.00--5968.36%
ABT210806C001350002021-07-27 12:05PM EDT135.000.100.000.130.00-106173.83%
ABT210806C001400002021-07-26 10:22AM EDT140.000.010.000.620.00-12124.81%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ABT210806P000600002021-07-28 2:05PM EDT60.000.010.000.290.00--1437.50%
ABT210806P000700002021-07-26 3:54PM EDT70.000.010.000.040.00--514275.00%
ABT210806P000750002021-07-28 12:07PM EDT75.000.010.000.040.00-258814243.75%
ABT210806P000800002021-07-29 11:47AM EDT80.000.010.000.040.00-40181212.50%
ABT210806P000850002021-07-30 3:15PM EDT85.000.010.000.320.00-1022241.80%
ABT210806P000900002021-07-27 11:55AM EDT90.000.070.000.220.00-265195.70%
ABT210806P000950002021-08-02 11:03AM EDT95.000.010.000.040.00-191374131.25%
ABT210806P001000002021-08-02 10:34AM EDT100.000.020.000.040.00-5130106.25%
ABT210806P001010002021-07-26 2:17PM EDT101.000.050.000.320.00-26137.11%
ABT210806P001020002021-07-21 1:13PM EDT102.000.010.000.480.00-7578141.41%
ABT210806P001030002021-07-30 3:57PM EDT103.000.050.000.190.00-5052114.06%
ABT210806P001040002021-07-22 11:18AM EDT104.000.110.000.540.00-16131.64%
ABT210806P001050002021-07-26 1:23PM EDT105.000.200.000.040.00-128782.03%
ABT210806P001060002021-07-28 12:11PM EDT106.000.130.000.470.00-1019115.04%
ABT210806P001070002021-08-04 3:40PM EDT107.000.070.000.390.00-115104.30%
ABT210806P001080002021-07-15 3:31PM EDT108.000.050.000.040.00-11,51367.19%
ABT210806P001090002021-08-05 11:46AM EDT109.000.010.000.04-0.01-50.00%127462.50%
ABT210806P001100002021-08-03 12:51PM EDT110.000.050.010.030.00-20015357.81%
ABT210806P001110002021-08-03 3:16PM EDT111.000.050.000.470.00-101982.62%
ABT210806P001120002021-08-04 10:51AM EDT112.000.040.010.050.00-55051.56%
ABT210806P001130002021-08-02 9:40AM EDT113.000.080.020.050.00-21,34050.39%
ABT210806P001140002021-08-04 3:04PM EDT114.000.050.030.060.00-1064946.68%
ABT210806P001150002021-08-03 11:12AM EDT115.000.040.040.05-0.02-33.33%563739.84%
ABT210806P001160002021-08-04 9:30AM EDT116.000.040.040.07-0.06-60.00%16536.72%
ABT210806P001170002021-08-03 12:41PM EDT117.000.120.050.080.00-19831.84%
ABT210806P001180002021-08-05 10:39AM EDT118.000.060.060.09-0.02-25.00%415026.56%
ABT210806P001190002021-08-05 11:41AM EDT119.000.100.080.12-0.04-28.57%933721.88%
ABT210806P001200002021-08-05 10:39AM EDT120.000.200.170.21-0.04-16.67%538118.36%
ABT210806P001210002021-08-05 11:19AM EDT121.000.560.430.51+0.14+33.33%1216017.53%
ABT210806P001220002021-08-04 3:56PM EDT122.000.901.031.160.00-353620.17%
ABT210806P001230002021-08-05 9:49AM EDT123.001.471.882.03+0.29+24.58%73124.85%
ABT210806P001240002021-08-04 12:51PM EDT124.002.152.853.050.00-1433.40%
ABT210806P001250002021-07-27 9:33AM EDT125.005.003.854.000.00-101038.18%
ABT210806P001280002021-07-22 11:14AM EDT128.0010.806.857.000.00--452.15%
ABT210806P001350002021-07-27 9:58AM EDT135.0014.7013.7514.000.00-1182.81%
ABT210806P001400002021-07-27 10:50AM EDT140.0019.4518.8019.000.00-50108.20%