Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.473,67 -35,84 (-0,06%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 11.75 | 9.60 | 11.60 | 0.00 | - | 1 | 276 | 77.73% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 13.75 | 10.35 | 11.40 | 0.00 | - | 1 | 1,614 | 38.42% |
| ABT240719C00095000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.45 | 0.00 | - | 1 | 46 | 29.99% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 11.25 | 11.75 | 0.00 | - | 1 | 9 | 27.20% |
| ABT240920C00095000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 12.35 | 11.55 | 13.05 | 0.00 | - | 1 | 32 | 29.90% |
| ABT241115C00095000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 14.80 | 12.25 | 13.70 | 0.00 | - | 3 | 45 | 27.66% |
| ABT250117C00095000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 15.79 | 13.40 | 16.15 | 0.00 | - | 9 | 405 | 32.11% |
| ABT250620C00095000 | 2024-05-10 2:20PM EDT | 2025-06-20 | 17.25 | 15.20 | 17.65 | -1.44 | -7.70% | 100 | 5 | 29.11% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 2026-01-16 | 21.60 | 19.35 | 22.20 | 0.00 | - | 1 | 55 | 32.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00095000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 764 | 39.26% |
| ABT240524P00095000 | 2024-05-10 2:38PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.49 | -0.33 | -82.50% | 8 | 12 | 44.04% |
| ABT240531P00095000 | 2024-05-10 2:41PM EDT | 2024-05-31 | 0.38 | 0.04 | 0.37 | +0.27 | +245.45% | 8 | 14 | 32.81% |
| ABT240607P00095000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.40 | 0.00 | - | 8 | 10 | 28.83% |
| ABT240614P00095000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 0.16 | 0.02 | 0.26 | -0.01 | -5.88% | 25 | 28 | 22.95% |
| ABT240621P00095000 | 2024-05-10 12:27PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | -0.03 | -13.04% | 7 | 1,628 | 20.07% |
| ABT240719P00095000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.50 | 0.54 | 0.61 | -0.17 | -25.37% | 1 | 32 | 20.44% |
| ABT240816P00095000 | 2024-05-10 10:48AM EDT | 2024-08-16 | 0.80 | 0.81 | 2.05 | -0.23 | -22.33% | 1 | 1,695 | 27.45% |
| ABT240920P00095000 | 2024-05-08 12:36PM EDT | 2024-09-20 | 1.42 | 1.15 | 1.43 | 0.00 | - | 1 | 3,113 | 20.11% |
| ABT241115P00095000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 2.27 | 2.03 | 2.17 | 0.00 | - | 14 | 101 | 20.26% |
| ABT250117P00095000 | 2024-05-08 10:09AM EDT | 2025-01-17 | 2.99 | 2.63 | 2.99 | 0.00 | - | 3 | 1,723 | 20.56% |
| ABT250620P00095000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 4.20 | 4.05 | 4.35 | -0.11 | -2.55% | 1 | 415 | 19.91% |
| ABT260116P00095000 | 2024-05-09 12:31PM EDT | 2026-01-16 | 5.85 | 5.50 | 5.90 | 0.00 | - | 1 | 289 | 19.47% |
© 2024 Yahoo. Tutti i diritti riservati.