Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.576,00 -329,57 (-0,56%) CMC Crypto 200
1.309,27 -55,86 (-4,09%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-07 11:00AM EDT | 2024-05-10 | 6.20 | 5.55 | 7.10 | -0.05 | -0.80% | 10 | 82 | 71.58% |
| ABT240517C00100000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 6.33 | 5.85 | 6.65 | -0.22 | -3.36% | 1 | 629 | 33.69% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 5.05 | 6.85 | 0.00 | - | - | 5 | 29.81% |
| ABT240531C00100000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 7.42 | 5.55 | 7.10 | 0.00 | - | - | 1 | 28.64% |
| ABT240621C00100000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 7.40 | 5.90 | 9.30 | +0.43 | +6.17% | 10 | 912 | 39.01% |
| ABT240719C00100000 | 2024-05-07 10:17AM EDT | 2024-07-19 | 8.20 | 7.00 | 8.60 | +0.36 | +4.59% | 1 | 19 | 26.54% |
| ABT240816C00100000 | 2024-05-06 12:11PM EDT | 2024-08-16 | 8.30 | 8.40 | 9.55 | 0.00 | - | 5 | 147 | 27.45% |
| ABT240920C00100000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.50 | 9.40 | 11.55 | 0.00 | - | 50 | 184 | 32.18% |
| ABT241115C00100000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 11.80 | 10.25 | 13.00 | 0.00 | - | 1 | 156 | 32.18% |
| ABT250117C00100000 | 2024-05-07 1:58PM EDT | 2025-01-17 | 12.50 | 12.15 | 14.95 | -0.97 | -7.20% | 20 | 1,859 | 33.81% |
| ABT250620C00100000 | 2024-05-07 1:58PM EDT | 2025-06-20 | 15.07 | 13.15 | 15.45 | -0.03 | -0.20% | 20 | 18 | 27.89% |
| ABT260116C00100000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 17.60 | 17.10 | 20.50 | 0.00 | - | 7 | 338 | 32.40% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00100000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 0.09 | 0.03 | 0.20 | 0.00 | - | 2 | 22 | 43.16% |
| ABT240517P00100000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 3 | 1,702 | 22.07% |
| ABT240524P00100000 | 2024-05-06 11:59AM EDT | 2024-05-24 | 0.26 | 0.14 | 0.92 | 0.00 | - | 2 | 9 | 33.59% |
| ABT240531P00100000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 0.46 | 0.23 | 0.31 | 0.00 | - | 1 | 62 | 19.48% |
| ABT240607P00100000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 0.36 | 0.29 | 0.50 | -0.16 | -30.77% | 1 | 11 | 20.04% |
| ABT240614P00100000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 0.72 | 0.42 | 0.81 | 0.00 | - | - | 1 | 21.68% |
| ABT240621P00100000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.61 | 0.54 | 0.92 | -0.12 | -16.44% | 38 | 14,078 | 21.02% |
| ABT240719P00100000 | 2024-05-07 10:39AM EDT | 2024-07-19 | 1.37 | 1.25 | 1.33 | -0.19 | -12.18% | 99 | 263 | 19.48% |
| ABT240816P00100000 | 2024-05-07 1:56PM EDT | 2024-08-16 | 1.80 | 1.72 | 1.82 | -0.17 | -8.63% | 10 | 519 | 19.36% |
| ABT240920P00100000 | 2024-05-07 12:27PM EDT | 2024-09-20 | 2.23 | 2.14 | 2.19 | -0.23 | -9.35% | 5 | 1,365 | 18.42% |
| ABT241115P00100000 | 2024-05-06 3:10PM EDT | 2024-11-15 | 3.55 | 3.15 | 4.65 | 0.00 | - | 3 | 497 | 24.54% |
| ABT250117P00100000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 4.05 | 3.85 | 6.10 | -0.14 | -3.34% | 40 | 3,347 | 25.75% |
| ABT250620P00100000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 5.95 | 5.45 | 6.30 | 0.00 | - | 5 | 500 | 20.83% |
| ABT260116P00100000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 7.30 | 7.00 | 7.35 | +0.05 | +0.69% | 9 | 256 | 18.98% |
© 2024 Yahoo. Tutti i diritti riservati.