Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,39-1,74 (-1,01%)
Al cierre: 04:00PM EDT
169,77 -0,62 (-0,36%)
Después del cierre: 07:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240719C001000002024-05-16 3:09PM EDT100.0065.0567.5570.350.00--20.00%
ABBV240719C001250002024-06-13 2:43PM EDT125.0041.9844.4547.900.00-1674.02%
ABBV240719C001300002024-06-05 12:57PM EDT130.0035.3339.3042.900.00-51064.84%
ABBV240719C001350002024-06-04 3:13PM EDT135.0028.1534.4537.900.00-1158.79%
ABBV240719C001450002024-06-21 12:29PM EDT145.0026.3424.5528.00-1.18-4.29%10964.01%
ABBV240719C001500002024-06-21 3:10PM EDT150.0021.5020.6522.10-1.62-7.01%363547.00%
ABBV240719C001550002024-06-21 12:40PM EDT155.0016.4114.1017.30-1.62-8.99%814340.30%
ABBV240719C001600002024-06-21 3:27PM EDT160.0011.6310.2012.10-1.65-12.42%191,36130.05%
ABBV240719C001650002024-06-21 3:57PM EDT165.006.906.907.10-1.90-21.59%4221,86420.96%
ABBV240719C001700002024-06-21 3:52PM EDT170.003.803.353.50-0.90-19.15%1,1423,06617.87%
ABBV240719C001750002024-06-21 3:46PM EDT175.001.541.301.43-0.62-28.70%7701,58217.21%
ABBV240719C001800002024-06-21 3:48PM EDT180.000.530.440.53-0.27-33.75%4781,03617.65%
ABBV240719C001850002024-06-21 3:33PM EDT185.000.250.140.24-0.10-28.57%1,65815919.41%
ABBV240719C001900002024-06-21 2:44PM EDT190.000.190.040.40+0.12+171.43%20526.95%
ABBV240719C002000002024-06-20 10:22AM EDT200.000.070.000.090.00-1014028.03%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240719P000850002024-06-06 10:48AM EDT85.000.060.000.140.00--2102.73%
ABBV240719P001050002024-06-04 12:30PM EDT105.000.080.000.650.00-2491.50%
ABBV240719P001200002024-05-30 1:31PM EDT120.000.110.000.120.00-5654.10%
ABBV240719P001300002024-06-07 12:12PM EDT130.000.060.000.210.00-604251.47%
ABBV240719P001350002024-06-21 3:15PM EDT135.000.060.000.25-0.03-33.33%46646.63%
ABBV240719P001400002024-06-18 9:39AM EDT140.000.080.010.430.00-131144.92%
ABBV240719P001450002024-06-21 1:14PM EDT145.000.120.040.17+0.02+20.00%1141631.98%
ABBV240719P001500002024-06-21 3:41PM EDT150.000.130.100.23-0.01-7.14%1890327.83%
ABBV240719P001550002024-06-21 1:20PM EDT155.000.240.210.300.00-222,71123.19%
ABBV240719P001600002024-06-21 3:57PM EDT160.000.600.550.63+0.08+15.38%711,93120.85%
ABBV240719P001650002024-06-21 2:20PM EDT165.001.431.441.53+0.19+15.32%713,95619.80%
ABBV240719P001700002024-06-21 3:35PM EDT170.003.153.253.45+0.24+8.25%18477119.73%
ABBV240719P001750002024-06-21 3:57PM EDT175.006.426.356.70+1.02+18.89%1303921.23%
ABBV240719P001800002024-06-21 9:35AM EDT180.008.8410.0011.30-0.56-5.96%11426.98%
ABBV240719P001850002024-06-14 3:13PM EDT185.0017.3214.6016.750.00--137.44%