Mercados españoles abiertos en 8 hrs 43 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,08-1,01 (-0,73%)
Al cierre: 04:00PM EST
138,30 +0,22 (+0,16%)
Después del cierre: 06:16PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV231201C000850002023-11-14 9:55AM EST85.0054.5552.9053.250.00-11222.27%
ABBV231201C001000002023-11-24 12:46PM EST100.0038.7538.0538.250.00-22136.72%
ABBV231201C001100002023-11-13 10:06AM EST110.0028.3527.8528.350.00-1185.94%
ABBV231201C001150002023-11-07 9:52AM EST115.0026.2523.1023.250.00--186.91%
ABBV231201C001250002023-11-16 3:59PM EST125.0013.4013.1013.300.00-22454.30%
ABBV231201C001290002023-11-24 10:46AM EST129.009.809.109.300.00-1145.51%
ABBV231201C001300002023-11-24 10:51AM EST130.008.958.108.300.00-5641.50%
ABBV231201C001310002023-11-21 10:09AM EST131.007.757.107.300.00--137.50%
ABBV231201C001320002023-11-24 9:49AM EST132.007.166.106.300.00-2233.40%
ABBV231201C001330002023-11-15 10:12AM EST133.004.725.155.350.00--330.96%
ABBV231201C001340002023-11-28 2:37PM EST134.004.284.154.35-0.63-12.83%21626.56%
ABBV231201C001350002023-11-28 1:38PM EST135.003.623.253.40-0.67-15.62%611823.29%
ABBV231201C001360002023-11-28 3:58PM EST136.002.442.352.48-0.81-24.92%3409020.17%
ABBV231201C001370002023-11-28 3:59PM EST137.001.641.581.68-0.08-4.65%2873818.34%
ABBV231201C001380002023-11-28 3:59PM EST138.000.990.961.04-0.77-43.75%9234017.33%
ABBV231201C001390002023-11-28 3:57PM EST139.000.560.500.58-0.54-49.09%30647316.80%
ABBV231201C001400002023-11-28 3:54PM EST140.000.260.250.30-0.39-60.00%7811,04116.75%
ABBV231201C001410002023-11-28 3:57PM EST141.000.140.120.15-0.21-60.00%28558417.09%
ABBV231201C001420002023-11-28 3:23PM EST142.000.070.050.08-0.09-56.25%7252417.97%
ABBV231201C001430002023-11-28 3:05PM EST143.000.030.030.05-0.04-57.14%9458519.53%
ABBV231201C001440002023-11-28 3:03PM EST144.000.020.010.04-0.02-50.00%9624721.68%
ABBV231201C001450002023-11-28 2:33PM EST145.000.010.010.03-0.02-66.67%9334923.44%
ABBV231201C001460002023-11-28 1:10PM EST146.000.020.000.04-0.01-33.33%516327.34%
ABBV231201C001470002023-11-22 11:33AM EST147.000.040.000.060.00-213032.23%
ABBV231201C001480002023-11-27 11:37AM EST148.000.010.000.020.00-5910429.69%
ABBV231201C001490002023-11-10 9:37AM EST149.000.160.000.170.00-11946.09%
ABBV231201C001500002023-11-28 11:53AM EST150.000.010.000.07-0.01-50.00%16641.80%
ABBV231201C001525002023-11-28 11:53AM EST152.500.010.010.03-0.01-50.00%516742.58%
ABBV231201C001550002023-11-27 3:47PM EST155.000.010.000.010.00-510042.97%
ABBV231201C001575002023-11-08 10:35AM EST157.500.050.000.050.00-19053.13%
ABBV231201C001600002023-11-28 9:32AM EST160.000.020.000.05-0.04-66.67%12058.59%
ABBV231201C001625002023-11-01 1:37PM EST162.500.190.000.120.00-1571.88%
ABBV231201C001650002023-11-06 2:43PM EST165.000.050.000.090.00-1474.61%
ABBV231201C001675002023-10-27 8:33AM EST167.500.110.000.750.00-20112.31%
ABBV231201C001700002023-11-22 10:26AM EST170.000.010.000.120.00-1288.28%
ABBV231201C001725002023-10-20 11:14AM EST172.500.130.000.180.00-1198.83%
ABBV231201C001750002023-10-18 9:28AM EST175.000.380.000.000.00--450.00%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV231201P000950002023-11-13 10:24AM EST95.000.030.000.150.00--3157.42%
ABBV231201P001150002023-10-30 11:54AM EST115.000.080.000.160.00--184.77%
ABBV231201P001200002023-11-20 9:54AM EST120.000.010.000.160.00-1867.58%
ABBV231201P001220002023-11-20 2:32PM EST122.000.020.000.110.00-1157.23%
ABBV231201P001250002023-11-27 10:39AM EST125.000.060.000.11+0.05+500.00%430853.32%
ABBV231201P001260002023-11-21 3:34PM EST126.000.070.000.120.00--150.59%
ABBV231201P001270002023-11-15 3:54PM EST127.000.120.000.110.00--246.29%
ABBV231201P001280002023-11-28 3:02PM EST128.000.010.000.020.00-8832.42%
ABBV231201P001290002023-11-15 10:07AM EST129.000.300.000.170.00-5742.87%
ABBV231201P001300002023-11-28 2:38PM EST130.000.030.010.05+0.01+50.00%17630.66%
ABBV231201P001310002023-11-27 3:59PM EST131.000.020.010.060.00-21528.32%
ABBV231201P001320002023-11-28 2:30PM EST132.000.040.010.070.00-43725.59%
ABBV231201P001330002023-11-28 2:16PM EST133.000.030.020.08-0.02-40.00%28822.75%
ABBV231201P001340002023-11-28 2:08PM EST134.000.050.060.10-0.03-37.50%1413620.12%
ABBV231201P001350002023-11-28 3:58PM EST135.000.130.110.14+0.03+30.00%9019717.82%
ABBV231201P001360002023-11-28 3:53PM EST136.000.230.220.26+0.05+27.78%9515116.85%
ABBV231201P001370002023-11-28 3:58PM EST137.000.450.420.48-0.01-2.17%13115816.02%
ABBV231201P001380002023-11-28 3:45PM EST138.000.790.760.86+0.27+51.92%18151315.60%
ABBV231201P001390002023-11-28 3:42PM EST139.001.401.311.42+0.31+28.44%5823815.28%
ABBV231201P001400002023-11-28 3:42PM EST140.002.142.042.25-0.23-9.70%3233217.48%
ABBV231201P001410002023-11-28 1:38PM EST141.002.782.893.05+0.18+6.92%32716.41%
ABBV231201P001420002023-11-28 2:49PM EST142.003.723.804.00+0.50+15.53%36017.97%
ABBV231201P001430002023-11-27 2:34PM EST143.004.804.805.000.00-32621.39%
ABBV231201P001440002023-11-27 10:38AM EST144.005.005.756.000.00-14224.71%
ABBV231201P001450002023-11-28 10:10AM EST145.006.106.807.00-0.41-6.30%3127.93%
ABBV231201P001460002023-11-28 10:10AM EST146.007.107.808.00-0.75-9.55%1130.96%
ABBV231201P001470002023-11-27 9:43AM EST147.008.658.759.000.00-1133.99%
ABBV231201P001480002023-11-27 9:43AM EST148.009.659.7510.000.00-2436.91%
ABBV231201P001490002023-11-09 3:03PM EST149.0011.3510.8011.000.00-1039.84%
ABBV231201P001500002023-11-22 3:30PM EST150.0011.3511.7512.000.00-2142.68%
ABBV231201P001525002023-10-26 2:37PM EST152.508.8013.4514.150.00-300.00%
ABBV231201P001550002023-10-12 1:32PM EST155.008.8215.8516.750.00--00.00%
ABBV231201P001575002023-10-26 2:38PM EST157.5012.9018.3519.100.00--00.00%
ABBV231201P001600002023-10-26 2:36PM EST160.0015.0521.0521.600.00--00.00%
ABBV231201P001700002023-11-22 3:31PM EST170.0031.3531.7532.050.00--098.83%
ABBV231201P001850002023-11-22 9:36AM EST185.0045.4546.6047.050.00--0131.25%
ABBV231201P001950002023-11-22 3:23PM EST195.0056.5056.6557.050.00--0150.78%