香港股市 已收市

Abbott Laboratories (ABT)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
103.68+0.23 (+0.22%)
收市:04:00PM EDT
103.31 -0.37 (-0.36%)
收市後: 07:57PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ABT250117C000500002024-05-06 11:14AM EDT50.0056.6052.3556.000.00-11954.35%
ABT250117C000550002024-04-04 10:54AM EDT55.0056.9750.6553.850.00-3579.98%
ABT250117C000600002023-12-29 3:14PM EDT60.0051.2052.6056.850.00-319115.88%
ABT250117C000650002024-04-10 9:41AM EDT65.0047.300.000.000.00-4100.00%
ABT250117C000700002024-03-01 4:08PM EDT70.0050.9943.1547.050.00-15295.74%
ABT250117C000750002024-06-05 11:01AM EDT75.0029.4028.4032.400.00-119849.74%
ABT250117C000800002024-06-07 10:25AM EDT80.0028.0025.5027.000.00-56741.00%
ABT250117C000850002024-06-12 1:44PM EDT85.0022.2321.0522.050.00-12,90834.91%
ABT250117C000900002024-06-10 2:10PM EDT90.0021.0017.0017.300.00-154729.72%
ABT250117C000950002024-06-14 1:57PM EDT95.0013.1013.1014.20-3.55-21.32%340530.24%
ABT250117C000975002024-06-07 3:41PM EDT97.5014.8011.3511.800.00-29327.03%
ABT250117C001000002024-06-14 2:10PM EDT100.009.609.6510.10+0.06+0.63%221,86025.98%
ABT250117C001050002024-06-14 9:49AM EDT105.006.606.807.90-0.15-2.22%11,16626.66%
ABT250117C001100002024-06-14 3:58PM EDT110.004.604.504.75+0.10+2.22%93,19822.82%
ABT250117C001150002024-06-14 3:55PM EDT115.002.822.813.30-0.06-2.08%1003,75822.84%
ABT250117C001200002024-06-14 3:55PM EDT120.001.691.691.810.00-753,38021.03%
ABT250117C001250002024-06-14 3:24PM EDT125.000.980.981.08+0.02+2.08%82,13520.70%
ABT250117C001300002024-06-13 3:58PM EDT130.000.600.550.670.00-341,43120.83%
ABT250117C001350002024-06-13 12:52PM EDT135.000.350.310.550.00-82,56822.32%
ABT250117C001400002024-06-13 11:09AM EDT140.000.230.160.340.00-1573222.34%
ABT250117C001450002024-06-14 2:43PM EDT145.000.230.070.24+0.02+9.52%216222.90%
ABT250117C001500002024-06-14 2:46PM EDT150.000.150.050.35-0.11-42.31%227026.42%
ABT250117C001550002024-06-14 2:41PM EDT155.000.230.000.23+0.05+27.78%231226.34%
ABT250117C001600002024-06-14 2:42PM EDT160.000.130.000.14-0.06-31.58%240626.03%
ABT250117C001650002024-06-13 1:53PM EDT165.000.150.001.270.00-25540.87%
ABT250117C001700002024-06-14 2:14PM EDT170.000.150.000.15+0.03+25.00%310929.30%
ABT250117C001750002024-04-10 10:39AM EDT175.000.050.020.170.00-21031.25%
ABT250117C001800002024-03-12 11:23AM EDT180.000.100.000.360.00-2136.50%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ABT250117P000500002024-06-13 1:50PM EDT50.000.190.001.430.00-1758558.55%
ABT250117P000550002024-06-13 1:48PM EDT55.000.280.071.460.00-211452.61%
ABT250117P000600002024-06-13 11:31AM EDT60.000.300.101.000.00-11,17249.37%
ABT250117P000650002024-06-13 1:44PM EDT65.000.320.121.560.00-23,33948.68%
ABT250117P000700002024-06-14 2:45PM EDT70.000.390.200.40-0.02-4.88%238730.64%
ABT250117P000750002024-06-07 11:15AM EDT75.000.460.390.540.00-197427.83%
ABT250117P000800002024-06-11 9:50AM EDT80.000.620.650.760.00-11,49225.32%
ABT250117P000850002024-06-13 3:57PM EDT85.001.181.061.150.00-144,68023.37%
ABT250117P000900002024-06-14 1:55PM EDT90.001.781.651.81+0.25+16.34%112,08821.81%
ABT250117P000950002024-06-14 3:50PM EDT95.002.852.562.93-0.07-2.40%391,74120.81%
ABT250117P000975002024-06-14 2:17PM EDT97.503.552.933.50+0.05+1.43%710219.74%
ABT250117P001000002024-06-14 2:43PM EDT100.004.353.254.35+0.10+2.35%33,29519.22%
ABT250117P001050002024-06-14 10:00AM EDT105.006.706.256.45+0.35+5.51%32,70717.99%
ABT250117P001100002024-06-13 10:00AM EDT110.009.408.009.800.00-32,54518.68%
ABT250117P001150002024-06-10 9:30AM EDT115.009.8511.6513.650.00-12,79719.31%
ABT250117P001200002024-06-12 9:54AM EDT120.0016.1015.6517.200.00-463716.53%
ABT250117P001250002024-06-13 9:31AM EDT125.0021.5019.8022.000.00-212218.26%
ABT250117P001300002024-02-29 4:46PM EDT130.0013.5016.4518.250.00-7570.00%
ABT250117P001350002024-03-07 12:21PM EDT135.0016.0022.8524.750.00-130.00%
ABT250117P001400002024-05-22 3:38PM EDT140.0035.5034.7538.200.00-1133.58%
ABT250117P001450002024-05-22 3:38PM EDT145.0040.5240.9543.500.00-1037.73%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--030.57%
ABT250117P001700002024-02-02 10:34AM EDT170.0054.7549.6053.250.00-500.00%
ABT250117P001750002024-03-01 12:53PM EDT175.0056.1659.0063.850.00-500.00%
ABT250117P001800002024-03-15 10:37AM EDT180.0066.8969.9071.600.00--00.00%