Mercados españoles abiertos en 8 hrs 43 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.408,39 -39,28 (-0,12%) Dólar/Euro
1,1001 +0,0042 (+0,39%) Petróleo Brent
81,68 0,00 (0,00%) Bitcoin EUR
34.476,49 +717,40 (+2,13%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201C00085000 | 2023-11-14 9:55AM EST | 85.00 | 54.55 | 52.90 | 53.25 | 0.00 | - | 1 | 1 | 222.27% |
| ABBV231201C00100000 | 2023-11-24 12:46PM EST | 100.00 | 38.75 | 38.05 | 38.25 | 0.00 | - | 2 | 2 | 136.72% |
| ABBV231201C00110000 | 2023-11-13 10:06AM EST | 110.00 | 28.35 | 27.85 | 28.35 | 0.00 | - | 1 | 1 | 85.94% |
| ABBV231201C00115000 | 2023-11-07 9:52AM EST | 115.00 | 26.25 | 23.10 | 23.25 | 0.00 | - | - | 1 | 86.91% |
| ABBV231201C00125000 | 2023-11-16 3:59PM EST | 125.00 | 13.40 | 13.10 | 13.30 | 0.00 | - | 2 | 24 | 54.30% |
| ABBV231201C00129000 | 2023-11-24 10:46AM EST | 129.00 | 9.80 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 45.51% |
| ABBV231201C00130000 | 2023-11-24 10:51AM EST | 130.00 | 8.95 | 8.10 | 8.30 | 0.00 | - | 5 | 6 | 41.50% |
| ABBV231201C00131000 | 2023-11-21 10:09AM EST | 131.00 | 7.75 | 7.10 | 7.30 | 0.00 | - | - | 1 | 37.50% |
| ABBV231201C00132000 | 2023-11-24 9:49AM EST | 132.00 | 7.16 | 6.10 | 6.30 | 0.00 | - | 2 | 2 | 33.40% |
| ABBV231201C00133000 | 2023-11-15 10:12AM EST | 133.00 | 4.72 | 5.15 | 5.35 | 0.00 | - | - | 3 | 30.96% |
| ABBV231201C00134000 | 2023-11-28 2:37PM EST | 134.00 | 4.28 | 4.15 | 4.35 | -0.63 | -12.83% | 2 | 16 | 26.56% |
| ABBV231201C00135000 | 2023-11-28 1:38PM EST | 135.00 | 3.62 | 3.25 | 3.40 | -0.67 | -15.62% | 61 | 18 | 23.29% |
| ABBV231201C00136000 | 2023-11-28 3:58PM EST | 136.00 | 2.44 | 2.35 | 2.48 | -0.81 | -24.92% | 340 | 90 | 20.17% |
| ABBV231201C00137000 | 2023-11-28 3:59PM EST | 137.00 | 1.64 | 1.58 | 1.68 | -0.08 | -4.65% | 287 | 38 | 18.34% |
| ABBV231201C00138000 | 2023-11-28 3:59PM EST | 138.00 | 0.99 | 0.96 | 1.04 | -0.77 | -43.75% | 92 | 340 | 17.33% |
| ABBV231201C00139000 | 2023-11-28 3:57PM EST | 139.00 | 0.56 | 0.50 | 0.58 | -0.54 | -49.09% | 306 | 473 | 16.80% |
| ABBV231201C00140000 | 2023-11-28 3:54PM EST | 140.00 | 0.26 | 0.25 | 0.30 | -0.39 | -60.00% | 781 | 1,041 | 16.75% |
| ABBV231201C00141000 | 2023-11-28 3:57PM EST | 141.00 | 0.14 | 0.12 | 0.15 | -0.21 | -60.00% | 285 | 584 | 17.09% |
| ABBV231201C00142000 | 2023-11-28 3:23PM EST | 142.00 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 72 | 524 | 17.97% |
| ABBV231201C00143000 | 2023-11-28 3:05PM EST | 143.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 94 | 585 | 19.53% |
| ABBV231201C00144000 | 2023-11-28 3:03PM EST | 144.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 96 | 247 | 21.68% |
| ABBV231201C00145000 | 2023-11-28 2:33PM EST | 145.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 93 | 349 | 23.44% |
| ABBV231201C00146000 | 2023-11-28 1:10PM EST | 146.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 163 | 27.34% |
| ABBV231201C00147000 | 2023-11-22 11:33AM EST | 147.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 130 | 32.23% |
| ABBV231201C00148000 | 2023-11-27 11:37AM EST | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 104 | 29.69% |
| ABBV231201C00149000 | 2023-11-10 9:37AM EST | 149.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 19 | 46.09% |
| ABBV231201C00150000 | 2023-11-28 11:53AM EST | 150.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 66 | 41.80% |
| ABBV231201C00152500 | 2023-11-28 11:53AM EST | 152.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 167 | 42.58% |
| ABBV231201C00155000 | 2023-11-27 3:47PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 42.97% |
| ABBV231201C00157500 | 2023-11-08 10:35AM EST | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 53.13% |
| ABBV231201C00160000 | 2023-11-28 9:32AM EST | 160.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 20 | 58.59% |
| ABBV231201C00162500 | 2023-11-01 1:37PM EST | 162.50 | 0.19 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 71.88% |
| ABBV231201C00165000 | 2023-11-06 2:43PM EST | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 74.61% |
| ABBV231201C00167500 | 2023-10-27 8:33AM EST | 167.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 112.31% |
| ABBV231201C00170000 | 2023-11-22 10:26AM EST | 170.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 88.28% |
| ABBV231201C00172500 | 2023-10-20 11:14AM EST | 172.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 98.83% |
| ABBV231201C00175000 | 2023-10-18 9:28AM EST | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201P00095000 | 2023-11-13 10:24AM EST | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 3 | 157.42% |
| ABBV231201P00115000 | 2023-10-30 11:54AM EST | 115.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 84.77% |
| ABBV231201P00120000 | 2023-11-20 9:54AM EST | 120.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 67.58% |
| ABBV231201P00122000 | 2023-11-20 2:32PM EST | 122.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 57.23% |
| ABBV231201P00125000 | 2023-11-27 10:39AM EST | 125.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 4 | 308 | 53.32% |
| ABBV231201P00126000 | 2023-11-21 3:34PM EST | 126.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | - | 1 | 50.59% |
| ABBV231201P00127000 | 2023-11-15 3:54PM EST | 127.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 2 | 46.29% |
| ABBV231201P00128000 | 2023-11-28 3:02PM EST | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 32.42% |
| ABBV231201P00129000 | 2023-11-15 10:07AM EST | 129.00 | 0.30 | 0.00 | 0.17 | 0.00 | - | 5 | 7 | 42.87% |
| ABBV231201P00130000 | 2023-11-28 2:38PM EST | 130.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 76 | 30.66% |
| ABBV231201P00131000 | 2023-11-27 3:59PM EST | 131.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 15 | 28.32% |
| ABBV231201P00132000 | 2023-11-28 2:30PM EST | 132.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 4 | 37 | 25.59% |
| ABBV231201P00133000 | 2023-11-28 2:16PM EST | 133.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 2 | 88 | 22.75% |
| ABBV231201P00134000 | 2023-11-28 2:08PM EST | 134.00 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 14 | 136 | 20.12% |
| ABBV231201P00135000 | 2023-11-28 3:58PM EST | 135.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 90 | 197 | 17.82% |
| ABBV231201P00136000 | 2023-11-28 3:53PM EST | 136.00 | 0.23 | 0.22 | 0.26 | +0.05 | +27.78% | 95 | 151 | 16.85% |
| ABBV231201P00137000 | 2023-11-28 3:58PM EST | 137.00 | 0.45 | 0.42 | 0.48 | -0.01 | -2.17% | 131 | 158 | 16.02% |
| ABBV231201P00138000 | 2023-11-28 3:45PM EST | 138.00 | 0.79 | 0.76 | 0.86 | +0.27 | +51.92% | 181 | 513 | 15.60% |
| ABBV231201P00139000 | 2023-11-28 3:42PM EST | 139.00 | 1.40 | 1.31 | 1.42 | +0.31 | +28.44% | 58 | 238 | 15.28% |
| ABBV231201P00140000 | 2023-11-28 3:42PM EST | 140.00 | 2.14 | 2.04 | 2.25 | -0.23 | -9.70% | 32 | 332 | 17.48% |
| ABBV231201P00141000 | 2023-11-28 1:38PM EST | 141.00 | 2.78 | 2.89 | 3.05 | +0.18 | +6.92% | 3 | 27 | 16.41% |
| ABBV231201P00142000 | 2023-11-28 2:49PM EST | 142.00 | 3.72 | 3.80 | 4.00 | +0.50 | +15.53% | 3 | 60 | 17.97% |
| ABBV231201P00143000 | 2023-11-27 2:34PM EST | 143.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 3 | 26 | 21.39% |
| ABBV231201P00144000 | 2023-11-27 10:38AM EST | 144.00 | 5.00 | 5.75 | 6.00 | 0.00 | - | 1 | 42 | 24.71% |
| ABBV231201P00145000 | 2023-11-28 10:10AM EST | 145.00 | 6.10 | 6.80 | 7.00 | -0.41 | -6.30% | 3 | 1 | 27.93% |
| ABBV231201P00146000 | 2023-11-28 10:10AM EST | 146.00 | 7.10 | 7.80 | 8.00 | -0.75 | -9.55% | 1 | 1 | 30.96% |
| ABBV231201P00147000 | 2023-11-27 9:43AM EST | 147.00 | 8.65 | 8.75 | 9.00 | 0.00 | - | 1 | 1 | 33.99% |
| ABBV231201P00148000 | 2023-11-27 9:43AM EST | 148.00 | 9.65 | 9.75 | 10.00 | 0.00 | - | 2 | 4 | 36.91% |
| ABBV231201P00149000 | 2023-11-09 3:03PM EST | 149.00 | 11.35 | 10.80 | 11.00 | 0.00 | - | 1 | 0 | 39.84% |
| ABBV231201P00150000 | 2023-11-22 3:30PM EST | 150.00 | 11.35 | 11.75 | 12.00 | 0.00 | - | 2 | 1 | 42.68% |
| ABBV231201P00152500 | 2023-10-26 2:37PM EST | 152.50 | 8.80 | 13.45 | 14.15 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV231201P00155000 | 2023-10-12 1:32PM EST | 155.00 | 8.82 | 15.85 | 16.75 | 0.00 | - | - | 0 | 0.00% |
| ABBV231201P00157500 | 2023-10-26 2:38PM EST | 157.50 | 12.90 | 18.35 | 19.10 | 0.00 | - | - | 0 | 0.00% |
| ABBV231201P00160000 | 2023-10-26 2:36PM EST | 160.00 | 15.05 | 21.05 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| ABBV231201P00170000 | 2023-11-22 3:31PM EST | 170.00 | 31.35 | 31.75 | 32.05 | 0.00 | - | - | 0 | 98.83% |
| ABBV231201P00185000 | 2023-11-22 9:36AM EST | 185.00 | 45.45 | 46.60 | 47.05 | 0.00 | - | - | 0 | 131.25% |
| ABBV231201P00195000 | 2023-11-22 3:23PM EST | 195.00 | 56.50 | 56.65 | 57.05 | 0.00 | - | - | 0 | 150.78% |
© 2023 Yahoo. Todos los derechos reservados.