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
59.709,00 -716,73 (-1,19%)
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:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 103.13% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.34 | 0.00 | - | - | 3 | 58.69% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.23 | 0.00 | - | 150 | 150 | 45.51% |
| ABT240517C00125000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 99 | 2,207 | 25.59% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 35.84% |
| ABT240621C00125000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.16 | 0.00 | - | 8 | 2,410 | 21.73% |
| ABT240816C00125000 | 2024-04-26 10:45AM EDT | 2024-08-16 | 0.47 | 0.38 | 0.53 | +0.04 | +9.30% | 2 | 2,220 | 20.06% |
| ABT240920C00125000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 0.85 | 0.76 | 0.90 | +0.14 | +19.72% | 175 | 1,312 | 20.28% |
| ABT241115C00125000 | 2024-04-26 1:53PM EDT | 2024-11-15 | 1.67 | 1.70 | 1.81 | +0.12 | +7.74% | 12 | 214 | 21.78% |
| ABT250117C00125000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 2.60 | 2.46 | 2.71 | +0.27 | +11.59% | 3 | 2,024 | 22.33% |
| ABT250620C00125000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 4.35 | 4.60 | 4.90 | 0.00 | - | 19 | 154 | 23.39% |
| ABT260116C00125000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 7.05 | 7.35 | 8.15 | 0.00 | - | 23 | 219 | 25.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 2024-04-26 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 2024-05-03 | 15.28 | 15.90 | 18.50 | 0.00 | - | 1 | 0 | 90.92% |
| ABT240517P00125000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 17.45 | 16.50 | 18.90 | -1.15 | -6.18% | 340 | 77 | 61.01% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 2024-05-24 | 15.34 | 15.55 | 17.80 | 0.00 | - | - | 0 | 35.35% |
| ABT240621P00125000 | 2024-04-24 2:16PM EDT | 2024-06-21 | 18.05 | 15.40 | 18.95 | 0.00 | - | 32 | 9 | 38.37% |
| ABT240816P00125000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 17.59 | 16.25 | 18.00 | -0.66 | -3.62% | 50 | 3 | 20.09% |
| ABT240920P00125000 | 2024-04-05 1:33PM EDT | 2024-09-20 | 15.05 | 15.40 | 19.05 | 0.00 | - | 1 | 9 | 24.38% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 19.06 | 17.20 | 20.00 | 0.00 | - | - | 10 | 24.85% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 19.02 | 16.35 | 19.00 | 0.00 | - | 1 | 140 | 17.96% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 2026-01-16 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 11.84% |
© 2024 Yahoo. Tutti i diritti riservati.