Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.438,69 +2.034,97 (+3,37%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240726C00120000 | 2024-07-15 12:40PM EDT | 120.00 | 48.25 | 63.75 | 66.85 | 0.00 | - | 3 | 3 | 375.78% |
| ABBV240726C00130000 | 2024-07-17 2:45PM EDT | 130.00 | 45.32 | 54.25 | 57.10 | 0.00 | - | 3 | 3 | 387.50% |
| ABBV240726C00150000 | 2024-07-23 10:02AM EDT | 150.00 | 35.10 | 33.90 | 36.65 | +10.85 | +44.74% | 2 | 8 | 193.36% |
| ABBV240726C00155000 | 2024-07-17 9:34AM EDT | 155.00 | 16.60 | 29.25 | 32.05 | 0.00 | - | 2 | 2 | 217.58% |
| ABBV240726C00157500 | 2024-07-19 3:10PM EDT | 157.50 | 28.51 | 27.00 | 29.50 | +13.97 | +96.08% | 1 | 1 | 210.35% |
| ABBV240726C00160000 | 2024-07-22 9:34AM EDT | 160.00 | 14.10 | 23.70 | 25.75 | 0.00 | - | 5 | 0 | 194.14% |
| ABBV240726C00162500 | 2024-07-26 1:28PM EDT | 162.50 | 24.00 | 21.00 | 23.95 | +12.48 | +108.33% | 3 | 15 | 220.51% |
| ABBV240726C00165000 | 2024-07-26 1:35PM EDT | 165.00 | 21.00 | 18.45 | 21.25 | +4.03 | +23.75% | 100 | 126 | 191.60% |
| ABBV240726C00167500 | 2024-07-26 3:21PM EDT | 167.50 | 17.42 | 17.05 | 18.80 | +5.65 | +48.00% | 17 | 83 | 120.51% |
| ABBV240726C00170000 | 2024-07-26 3:01PM EDT | 170.00 | 15.70 | 13.50 | 16.25 | +2.25 | +16.73% | 64 | 425 | 155.37% |
| ABBV240726C00172500 | 2024-07-26 3:55PM EDT | 172.50 | 12.75 | 11.80 | 13.75 | +2.50 | +24.39% | 103 | 868 | 76.95% |
| ABBV240726C00175000 | 2024-07-26 3:31PM EDT | 175.00 | 10.40 | 8.90 | 11.25 | +2.65 | +34.19% | 66 | 655 | 118.07% |
| ABBV240726C00177500 | 2024-07-26 3:27PM EDT | 177.50 | 7.78 | 7.55 | 8.65 | +2.28 | +41.45% | 54 | 396 | 71.48% |
| ABBV240726C00180000 | 2024-07-26 3:52PM EDT | 180.00 | 5.37 | 4.55 | 6.25 | +2.26 | +72.67% | 258 | 2,271 | 78.37% |
| ABBV240726C00182500 | 2024-07-26 3:44PM EDT | 182.50 | 2.71 | 2.14 | 3.35 | +1.51 | +125.83% | 556 | 1,670 | 44.24% |
| ABBV240726C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 0.33 | 0.03 | 0.52 | -0.17 | -34.00% | 1,242 | 982 | 11.28% |
| ABBV240726C00187500 | 2024-07-26 3:26PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 535 | 351 | 12.11% |
| ABBV240726C00190000 | 2024-07-26 3:16PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 275 | 434 | 21.88% |
| ABBV240726C00192500 | 2024-07-26 2:21PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 116 | 135 | 34.77% |
| ABBV240726C00195000 | 2024-07-26 9:52AM EDT | 195.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 22 | 289 | 40.63% |
| ABBV240726C00197500 | 2024-07-26 9:32AM EDT | 197.50 | 0.03 | 0.00 | 0.42 | +0.02 | +200.00% | 1 | 22 | 79.69% |
| ABBV240726C00200000 | 2024-07-26 10:33AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 60.94% |
| ABBV240726C00205000 | 2024-07-26 9:45AM EDT | 205.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 22 | 231 | 99.80% |
| ABBV240726C00210000 | 2024-07-26 9:50AM EDT | 210.00 | 0.02 | 0.00 | 0.54 | -0.01 | -33.33% | 8 | 15 | 141.80% |
| ABBV240726C00215000 | 2024-07-24 10:02AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 173.24% |
| ABBV240726C00220000 | 2024-07-19 11:55AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 193.95% |
| ABBV240726C00240000 | 2024-07-11 10:11AM EDT | 240.00 | 0.25 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 328.22% |
| ABBV240726C00245000 | 2024-07-22 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
Opciones de ventapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240726P00105000 | 2024-07-23 1:35PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 75 | 384.38% |
| ABBV240726P00110000 | 2024-07-22 12:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 177 | 312.50% |
| ABBV240726P00115000 | 2024-07-23 9:36AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 576.17% |
| ABBV240726P00120000 | 2024-07-24 3:28PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 209 | 262.50% |
| ABBV240726P00130000 | 2024-07-24 3:21PM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 450.39% |
| ABBV240726P00135000 | 2024-07-22 10:45AM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 50 | 410.94% |
| ABBV240726P00140000 | 2024-07-23 11:33AM EDT | 140.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 33 | 372.07% |
| ABBV240726P00145000 | 2024-07-25 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 232 | 156.25% |
| ABBV240726P00146000 | 2024-07-25 11:01AM EDT | 146.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| ABBV240726P00147000 | 2024-07-25 11:41AM EDT | 147.00 | 0.01 | - | 0.01 | 0.00 | - | - | - | 156.25% |
| ABBV240726P00148000 | 2024-07-25 9:48AM EDT | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 153.13% |
| ABBV240726P00149000 | 2024-07-25 12:34PM EDT | 149.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 21 | 270.51% |
| ABBV240726P00150000 | 2024-07-25 10:41AM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 46 | 263.67% |
| ABBV240726P00152500 | 2024-07-26 1:46PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 125.00% |
| ABBV240726P00155000 | 2024-07-26 11:56AM EDT | 155.00 | 0.02 | 0.00 | 1.17 | +0.01 | +100.00% | 134 | 717 | 226.17% |
| ABBV240726P00157500 | 2024-07-25 12:57PM EDT | 157.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 17 | 195 | 202.54% |
| ABBV240726P00160000 | 2024-07-26 2:23PM EDT | 160.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 4 | 350 | 162.30% |
| ABBV240726P00162500 | 2024-07-26 1:46PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 22 | 284 | 97.66% |
| ABBV240726P00165000 | 2024-07-26 1:03PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 53 | 293 | 87.50% |
| ABBV240726P00167500 | 2024-07-26 3:08PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 2,025 | 76.56% |
| ABBV240726P00170000 | 2024-07-26 2:36PM EDT | 170.00 | 0.01 | 0.00 | 1.26 | -0.05 | -83.33% | 53 | 3,165 | 131.54% |
| ABBV240726P00172500 | 2024-07-26 3:31PM EDT | 172.50 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 35 | 413 | 66.80% |
| ABBV240726P00175000 | 2024-07-26 2:44PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 520 | 990 | 48.44% |
| ABBV240726P00177500 | 2024-07-26 2:05PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 31 | 213 | 39.84% |
| ABBV240726P00180000 | 2024-07-26 3:22PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 86 | 729 | 24.22% |
| ABBV240726P00182500 | 2024-07-26 3:36PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | -1.56 | -98.73% | 405 | 419 | 16.41% |
| ABBV240726P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.02 | 0.00 | 0.10 | -3.22 | -99.38% | 436 | 27 | 4.35% |
| ABBV240726P00187500 | 2024-07-26 3:36PM EDT | 187.50 | 2.30 | 1.90 | 2.85 | -4.56 | -66.47% | 33 | - | 35.35% |
| ABBV240726P00190000 | 2024-07-25 10:56AM EDT | 190.00 | 10.20 | 3.95 | 5.35 | 0.00 | - | 2 | 0 | 53.61% |
| ABBV240726P00192500 | 2024-07-16 10:33AM EDT | 192.50 | 23.45 | 5.65 | 8.85 | 0.00 | - | - | 2 | 106.49% |
© 2024 Yahoo. Todos los derechos reservados.