Italia markets open in 8 hours 47 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0617 -0,0009 (-0,08%) Bitcoin EUR
60.160,81 +710,27 (+1,19%) CMC Crypto 200
885,54 0,00 (0,00%)
Abbott Laboratories (ABT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00115000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.51 | 0.46 | 0.53 | +0.06 | +13.33% | 3,080 | 4,934 | 50.98% |
| ABT240426C00115000 | 2024-04-16 3:55PM EDT | 2024-04-26 | 0.69 | 0.65 | 0.68 | +0.12 | +21.05% | 367 | 135 | 33.72% |
| ABT240503C00115000 | 2024-04-16 3:51PM EDT | 2024-05-03 | 1.05 | 0.77 | 0.96 | +0.27 | +34.62% | 27 | 114 | 30.32% |
| ABT240510C00115000 | 2024-04-16 3:17PM EDT | 2024-05-10 | 1.18 | 0.94 | 1.26 | +0.03 | +2.61% | 4 | 16 | 29.05% |
| ABT240517C00115000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 1.26 | 1.22 | 1.33 | +0.02 | +1.61% | 58 | 4,096 | 26.34% |
| ABT240524C00115000 | 2024-04-16 3:31PM EDT | 2024-05-24 | 1.57 | 1.32 | 2.01 | -0.12 | -7.10% | 1 | 7 | 29.42% |
| ABT240531C00115000 | 2024-04-15 2:32PM EDT | 2024-05-31 | 1.54 | 1.48 | 2.11 | 0.00 | - | 1 | 3 | 27.82% |
| ABT240621C00115000 | 2024-04-16 3:35PM EDT | 2024-06-21 | 2.46 | 2.20 | 2.31 | +0.28 | +12.84% | 304 | 2,545 | 24.24% |
| ABT240816C00115000 | 2024-04-16 3:17PM EDT | 2024-08-16 | 4.12 | 3.85 | 4.00 | +0.32 | +8.42% | 41 | 676 | 25.01% |
| ABT240920C00115000 | 2024-04-16 3:55PM EDT | 2024-09-20 | 4.85 | 4.55 | 4.85 | +0.03 | +0.62% | 9 | 2,480 | 25.14% |
| ABT241115C00115000 | 2024-04-16 11:28AM EDT | 2024-11-15 | 6.21 | 4.35 | 7.80 | +0.22 | +3.67% | 1 | 104 | 30.55% |
| ABT250117C00115000 | 2024-04-16 2:18PM EDT | 2025-01-17 | 7.75 | 7.15 | 9.00 | -0.05 | -0.64% | 1 | 3,156 | 30.03% |
| ABT250620C00115000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 10.20 | 7.75 | 11.90 | 0.00 | - | 5 | 28 | 30.20% |
| ABT260116C00115000 | 2024-04-12 11:23AM EDT | 2026-01-16 | 13.00 | 11.95 | 15.45 | 0.00 | - | 1 | 385 | 30.91% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00115000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 5.86 | 5.95 | 6.75 | -0.12 | -2.01% | 17 | 1,555 | 52.05% |
| ABT240426P00115000 | 2024-04-16 2:29PM EDT | 2024-04-26 | 6.08 | 5.45 | 7.45 | +1.18 | +24.08% | 20 | 67 | 50.10% |
| ABT240503P00115000 | 2024-04-16 1:30PM EDT | 2024-05-03 | 6.26 | 4.70 | 6.90 | +2.34 | +59.69% | 21 | 1 | 32.32% |
| ABT240510P00115000 | 2024-04-10 11:45AM EDT | 2024-05-10 | 5.55 | 6.20 | 6.80 | 0.00 | - | 1 | 3 | 26.29% |
| ABT240517P00115000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 6.00 | 6.40 | 7.35 | -0.94 | -13.54% | 3 | 2,005 | 28.48% |
| ABT240621P00115000 | 2024-04-16 2:01PM EDT | 2024-06-21 | 6.60 | 6.95 | 7.35 | -0.87 | -11.65% | 79 | 1,569 | 19.69% |
| ABT240816P00115000 | 2024-04-16 10:47AM EDT | 2024-08-16 | 8.45 | 6.55 | 8.40 | +0.65 | +8.33% | 10 | 389 | 19.20% |
| ABT240920P00115000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 8.75 | 8.40 | 8.85 | -0.09 | -1.02% | 5 | 482 | 18.63% |
| ABT241115P00115000 | 2024-04-15 3:21PM EDT | 2024-11-15 | 9.80 | 9.25 | 11.35 | 0.00 | - | 3 | 284 | 23.79% |
| ABT250117P00115000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 10.25 | 9.95 | 10.35 | 0.00 | - | 88 | 3,063 | 18.21% |
| ABT250620P00115000 | 2024-04-01 12:22PM EDT | 2025-06-20 | 10.28 | 11.20 | 12.25 | 0.00 | - | 2 | 124 | 18.70% |
| ABT260116P00115000 | 2024-03-15 3:59PM EDT | 2026-01-16 | 11.30 | 12.70 | 13.55 | 0.00 | - | 8 | 41 | 17.61% |
© 2024 Yahoo. Tutti i diritti riservati.