ABBV - AbbVie Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV230609C000900002023-05-31 3:50PM EDT90.0048.100.000.000.00-110.00%
ABBV230609C001000002023-05-11 3:10PM EDT100.0046.750.000.000.00--20.00%
ABBV230609C001050002023-06-01 10:42AM EDT105.0027.500.000.000.00--10.00%
ABBV230609C001210002023-06-02 9:40AM EDT121.0013.750.000.000.00-110.00%
ABBV230609C001230002023-05-31 3:50PM EDT123.0015.350.000.000.00--10.00%
ABBV230609C001240002023-06-02 9:40AM EDT124.0010.850.000.000.00-120.00%
ABBV230609C001270002023-06-02 9:34AM EDT127.007.900.000.000.00-330.00%
ABBV230609C001280002023-06-02 11:17AM EDT128.007.050.000.000.00-110.00%
ABBV230609C001290002023-06-02 3:48PM EDT129.008.070.000.000.00-990.00%
ABBV230609C001300002023-06-02 2:54PM EDT130.006.700.000.000.00-5520.00%
ABBV230609C001310002023-06-02 9:49AM EDT131.004.200.000.000.00-4630.00%
ABBV230609C001320002023-06-02 3:26PM EDT132.005.040.000.000.00-361820.00%
ABBV230609C001330002023-06-05 1:25PM EDT133.004.620.000.000.00-83310.00%
ABBV230609C001340002023-06-05 12:15PM EDT134.004.000.000.000.00-262030.00%
ABBV230609C001350002023-06-05 2:33PM EDT135.002.340.000.000.00-4481,0510.00%
ABBV230609C001360002023-06-05 3:52PM EDT136.001.690.000.000.00-612190.00%
ABBV230609C001370002023-06-05 3:54PM EDT137.001.070.000.000.00-2404370.39%
ABBV230609C001380002023-06-05 3:53PM EDT138.000.660.000.000.00-5315323.13%
ABBV230609C001390002023-06-05 3:20PM EDT139.000.310.000.000.00-2132663.13%
ABBV230609C001400002023-06-05 3:50PM EDT140.000.200.000.000.00-1,0081,8356.25%
ABBV230609C001410002023-06-05 3:59PM EDT141.000.120.000.000.00-1303746.25%
ABBV230609C001420002023-06-05 3:45PM EDT142.000.060.000.000.00-1781666.25%
ABBV230609C001430002023-06-05 3:25PM EDT143.000.030.000.000.00-8621712.50%
ABBV230609C001440002023-06-05 3:29PM EDT144.000.020.000.000.00-19522812.50%
ABBV230609C001450002023-06-05 3:30PM EDT145.000.020.000.000.00-30447312.50%
ABBV230609C001460002023-06-05 12:14PM EDT146.000.020.000.000.00-265012.50%
ABBV230609C001470002023-06-05 1:51PM EDT147.000.010.000.000.00-61512.50%
ABBV230609C001480002023-06-05 9:40AM EDT148.000.030.000.000.00-46712.50%
ABBV230609C001490002023-06-05 2:18PM EDT149.000.010.000.000.00-54825.00%
ABBV230609C001500002023-06-05 3:38PM EDT150.000.010.000.000.00-737525.00%
ABBV230609C001525002023-06-02 11:31AM EDT152.500.020.000.000.00-58725.00%
ABBV230609C001550002023-06-05 3:41PM EDT155.000.010.000.000.00-130725.00%
ABBV230609C001600002023-05-22 11:49AM EDT160.000.010.000.000.00-114025.00%
ABBV230609C001650002023-06-02 11:53AM EDT165.000.020.000.000.00-16450.00%
ABBV230609C001700002023-05-08 11:56AM EDT170.000.020.000.000.00-1250.00%
ABBV230609C001750002023-05-04 1:46PM EDT175.000.030.000.030.00--96787.50%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV230609P000700002023-06-01 10:48AM EDT70.000.100.000.000.00--350.00%
ABBV230609P001050002023-06-05 9:31AM EDT105.000.010.000.000.00-15150.00%
ABBV230609P001150002023-06-02 10:34AM EDT115.000.020.000.000.00-304150.00%
ABBV230609P001160002023-06-02 11:40AM EDT116.000.020.000.000.00-101525.00%
ABBV230609P001170002023-06-01 9:57AM EDT117.000.070.000.000.00--625.00%
ABBV230609P001180002023-06-01 9:56AM EDT118.000.080.000.000.00--225.00%
ABBV230609P001190002023-06-01 12:42PM EDT119.000.060.000.000.00--125.00%
ABBV230609P001200002023-06-01 11:00AM EDT120.000.080.000.000.00-11111725.00%
ABBV230609P001210002023-06-02 3:30PM EDT121.000.030.000.000.00-1430725.00%
ABBV230609P001220002023-06-05 3:31PM EDT122.000.020.000.000.00-2541825.00%
ABBV230609P001230002023-06-05 2:30PM EDT123.000.020.000.000.00-112425.00%
ABBV230609P001240002023-06-05 12:13PM EDT124.000.020.000.000.00-101225.00%
ABBV230609P001250002023-06-05 3:10PM EDT125.000.030.000.000.00-106025.00%
ABBV230609P001260002023-06-02 11:41AM EDT126.000.100.000.000.00-18825.00%
ABBV230609P001270002023-06-05 2:43PM EDT127.000.040.000.000.00-162112.50%
ABBV230609P001280002023-06-05 3:59PM EDT128.000.040.000.000.00-257612.50%
ABBV230609P001290002023-06-05 10:04AM EDT129.000.050.000.000.00-26112.50%
ABBV230609P001300002023-06-05 3:54PM EDT130.000.070.000.000.00-129712.50%
ABBV230609P001310002023-06-05 3:41PM EDT131.000.090.000.000.00-2311512.50%
ABBV230609P001320002023-06-05 2:36PM EDT132.000.140.000.000.00-266866.25%
ABBV230609P001330002023-06-05 3:44PM EDT133.000.190.000.000.00-431306.25%
ABBV230609P001340002023-06-05 3:52PM EDT134.000.280.000.000.00-322246.25%
ABBV230609P001350002023-06-05 3:54PM EDT135.000.480.000.000.00-901,2073.13%
ABBV230609P001360002023-06-05 3:55PM EDT136.000.770.000.000.00-1823171.56%
ABBV230609P001370002023-06-05 3:54PM EDT137.001.210.000.000.00-1401640.00%
ABBV230609P001380002023-06-05 3:53PM EDT138.001.760.000.000.00-301470.00%
ABBV230609P001390002023-06-05 3:43PM EDT139.002.560.000.000.00-22450.00%
ABBV230609P001400002023-06-05 2:32PM EDT140.003.360.000.000.00-182280.00%
ABBV230609P001410002023-06-02 2:31PM EDT141.004.750.000.000.00-2340.00%
ABBV230609P001420002023-06-02 10:45AM EDT142.007.600.000.000.00-110.00%
ABBV230609P001430002023-06-01 10:38AM EDT143.0010.280.000.000.00-320.00%
ABBV230609P001440002023-06-01 11:25AM EDT144.0010.420.000.000.00-4110.00%
ABBV230609P001450002023-06-02 3:58PM EDT145.008.220.000.000.00-7290.00%
ABBV230609P001470002023-05-23 2:15PM EDT147.004.620.000.000.00--00.00%
ABBV230609P001490002023-06-02 11:11AM EDT149.0014.300.000.000.00-400.00%
ABBV230609P001500002023-06-01 3:28PM EDT150.0016.200.000.000.00-540.00%
ABBV230609P001550002023-05-19 10:16AM EDT155.009.550.000.000.00-100.00%
ABBV230609P001600002023-05-30 9:32AM EDT160.0023.450.000.000.00--00.00%
ABBV230609P001650002023-05-15 10:15AM EDT165.0018.050.000.000.00--00.00%