Mercados españoles abiertos en 8 hrs 34 min

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,25+1,71 (+1,05%)
Al cierre: 04:00PM EDT
164,68 +0,43 (+0,26%)
Después del cierre: 06:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240419C000850002024-01-03 4:31PM EDT85.0075.3082.9586.500.00--0693.70%
ABBV240419C001200002024-04-11 3:33PM EDT120.0048.0543.8045.300.00-200187.30%
ABBV240419C001250002024-04-11 3:39PM EDT125.0042.9038.1039.800.00-110187.11%
ABBV240419C001300002024-04-11 3:40PM EDT130.0037.9533.2035.200.00-40187.11%
ABBV240419C001350002024-04-11 1:38PM EDT135.0033.1528.1030.550.00-450100.39%
ABBV240419C001400002024-04-11 2:25PM EDT140.0029.0022.2024.700.00-1401116.21%
ABBV240419C001450002024-04-12 2:08PM EDT145.0018.3617.7020.000.00-4241108.89%
ABBV240419C001500002024-04-12 10:52AM EDT150.0011.9113.4514.700.00-1174.95%
ABBV240419C001550002024-04-12 11:00AM EDT155.007.709.2510.450.00-11158.84%
ABBV240419C001575002024-04-15 12:12PM EDT157.506.005.807.250.00-202044.48%
ABBV240419C001600002024-04-17 10:34AM EDT160.004.953.704.65+1.18+31.30%56630.18%
ABBV240419C001625002024-04-17 3:54PM EDT162.502.602.372.60+1.08+71.05%10541926.61%
ABBV240419C001650002024-04-17 3:57PM EDT165.000.970.901.03+0.42+76.36%20478723.05%
ABBV240419C001675002024-04-17 3:46PM EDT167.500.240.190.27+0.07+41.18%8691,94721.58%
ABBV240419C001700002024-04-17 3:57PM EDT170.000.060.030.060.00-3312,83922.17%
ABBV240419C001725002024-04-17 3:24PM EDT172.500.020.010.06-0.02-50.00%591,50029.49%
ABBV240419C001750002024-04-17 3:31PM EDT175.000.020.000.03-0.01-33.33%953,92132.81%
ABBV240419C001775002024-04-17 9:56AM EDT177.500.010.000.04-0.04-80.00%11,53940.63%
ABBV240419C001800002024-04-17 3:59PM EDT180.000.010.000.010.00-1455,27939.06%
ABBV240419C001825002024-04-15 1:42PM EDT182.500.010.000.010.00-121,37544.53%
ABBV240419C001850002024-04-17 2:48PM EDT185.000.010.000.050.00-1015,12555.08%
ABBV240419C001875002024-04-15 2:36PM EDT187.500.020.000.050.00-281,01460.55%
ABBV240419C001900002024-04-17 1:39PM EDT190.000.010.000.100.00-12,32471.88%
ABBV240419C001925002024-04-16 10:59AM EDT192.500.020.000.370.00-26794.04%
ABBV240419C001950002024-04-12 10:27AM EDT195.000.010.000.370.00-8366100.20%
ABBV240419C001975002024-03-27 3:47PM EDT197.500.050.000.120.00-2489.84%
ABBV240419C002000002024-04-11 3:39PM EDT200.000.060.000.060.00-2044687.50%
ABBV240419C002050002024-04-02 10:47AM EDT205.000.020.000.370.00--12123.63%
ABBV240419C002100002024-04-01 12:13PM EDT210.000.250.000.370.00--2134.57%
ABBV240419C002200002024-04-04 1:02PM EDT220.000.050.000.370.00-638155.27%
ABBV240419C002300002024-03-20 9:32AM EDT230.000.200.000.370.00--1174.61%
ABBV240419C002600002024-02-21 3:56PM EDT260.000.050.000.370.00--1226.37%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240419P000800002024-04-10 9:37AM EDT80.000.010.000.010.00-1023250.00%
ABBV240419P000850002024-04-05 3:33PM EDT85.000.060.000.010.00-11231.25%
ABBV240419P000900002024-04-04 12:14PM EDT90.000.010.000.010.00-12212.50%
ABBV240419P001000002024-02-26 1:05PM EDT100.000.030.000.000.00-1350.00%
ABBV240419P001050002024-02-26 1:04PM EDT105.000.200.000.000.00-1150.00%
ABBV240419P001100002024-01-18 4:00PM EDT110.000.140.000.930.00-21249.81%
ABBV240419P001150002024-03-18 11:52AM EDT115.000.020.000.370.00-24193.16%
ABBV240419P001200002024-02-05 4:52PM EDT120.000.130.000.660.00-22190.43%
ABBV240419P001250002024-04-15 9:32AM EDT125.000.020.000.100.00-237127.34%
ABBV240419P001300002024-04-15 12:40PM EDT130.000.010.000.370.00-160134.18%
ABBV240419P001350002024-04-12 12:47PM EDT135.000.040.000.370.00-121115.63%
ABBV240419P001400002024-04-16 3:49PM EDT140.000.010.000.010.00-1332460.94%
ABBV240419P001450002024-04-17 12:34PM EDT145.000.020.000.08-0.01-33.33%530962.11%
ABBV240419P001500002024-04-17 11:41AM EDT150.000.030.010.030.00-1097345.31%
ABBV240419P001525002024-04-17 12:33PM EDT152.500.030.010.25-0.03-50.00%117655.66%
ABBV240419P001550002024-04-17 11:06AM EDT155.000.060.020.10-0.07-53.85%81,72637.70%
ABBV240419P001575002024-04-17 2:06PM EDT157.500.110.050.12-0.17-60.71%537230.18%
ABBV240419P001600002024-04-17 3:17PM EDT160.000.230.160.23-0.39-62.90%1192,51425.15%
ABBV240419P001625002024-04-17 3:18PM EDT162.500.660.580.64-0.89-57.42%10371022.61%
ABBV240419P001650002024-04-17 3:49PM EDT165.001.561.571.73-1.24-44.29%1591,49822.19%
ABBV240419P001675002024-04-17 3:12PM EDT167.503.753.254.25-0.45-10.71%173,49437.74%
ABBV240419P001700002024-04-17 12:58PM EDT170.005.855.457.50-1.32-18.41%112,30165.89%
ABBV240419P001725002024-04-17 2:13PM EDT172.508.157.359.35-0.91-10.04%6,52637964.36%
ABBV240419P001750002024-04-17 3:57PM EDT175.0010.5010.3512.70-1.64-13.51%13,6782,55566.60%
ABBV240419P001775002024-04-17 3:41PM EDT177.5013.3712.5513.55-1.43-9.66%3,51011159.08%
ABBV240419P001800002024-04-17 2:43PM EDT180.0015.9014.8516.25-1.40-8.09%9,81142475.73%
ABBV240419P001825002024-04-17 3:41PM EDT182.5018.7617.9019.00-0.44-2.29%66568.65%
ABBV240419P001850002024-04-12 2:32PM EDT185.0021.7519.9022.450.00-500088.48%
ABBV240419P001900002024-04-12 2:32PM EDT190.0026.6024.5526.250.00-700107.03%
ABBV240419P002000002024-04-17 3:41PM EDT200.0036.1635.0037.00+15.96+79.01%846118.07%
ABBV240419P002100002024-02-16 1:54PM EDT210.0032.1130.5035.000.00-2100.00%