Mercados españoles cerrados
S&P 500
5.488,94 +17,89 (+0,33%) Nasdaq
17.004,30 +119,70 (+0,71%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1029 -0,0011 (-0,10%) Petróleo Brent
69,02 -2,82 (-3,93%) Bitcoin EUR
52.305,25 +1.083,04 (+2,11%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:33PM EDT. Mercado abierto.
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913C00150000 | 2024-09-03 9:41AM EDT | 150.00 | 48.40 | 46.85 | 48.10 | 0.00 | - | 1 | 5 | 114.06% |
| ABBV240913C00160000 | 2024-08-19 3:32PM EDT | 160.00 | 37.72 | 36.80 | 38.15 | 0.00 | - | 8 | 4 | 97.27% |
| ABBV240913C00165000 | 2024-08-15 3:26PM EDT | 165.00 | 28.95 | 31.85 | 33.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240913C00170000 | 2024-09-05 1:13PM EDT | 170.00 | 23.38 | 26.65 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240913C00175000 | 2024-09-10 10:57AM EDT | 175.00 | 22.85 | 21.70 | 23.15 | +4.10 | +21.87% | 10 | 15 | 61.04% |
| ABBV240913C00180000 | 2024-09-10 12:22PM EDT | 180.00 | 16.05 | 17.35 | 17.85 | +0.96 | +6.36% | 8 | 33 | 0.00% |
| ABBV240913C00185000 | 2024-09-09 2:44PM EDT | 185.00 | 11.76 | 12.40 | 12.90 | 0.00 | - | 1 | 36 | 0.00% |
| ABBV240913C00187500 | 2024-09-05 3:29PM EDT | 187.50 | 6.30 | 9.95 | 10.35 | 0.00 | - | 3 | 7 | 0.00% |
| ABBV240913C00190000 | 2024-09-10 1:59PM EDT | 190.00 | 7.75 | 7.55 | 8.40 | +1.17 | +17.78% | 3 | 46 | 32.81% |
| ABBV240913C00192500 | 2024-09-10 1:57PM EDT | 192.50 | 5.65 | 5.25 | 5.50 | +1.11 | +24.45% | 31 | 52 | 0.00% |
| ABBV240913C00195000 | 2024-09-10 1:40PM EDT | 195.00 | 3.40 | 3.25 | 3.45 | +0.74 | +27.82% | 275 | 197 | 17.82% |
| ABBV240913C00197500 | 2024-09-10 1:42PM EDT | 197.50 | 1.80 | 1.67 | 1.79 | +0.52 | +40.62% | 153 | 274 | 18.29% |
| ABBV240913C00200000 | 2024-09-10 1:51PM EDT | 200.00 | 0.75 | 0.70 | 0.76 | +0.22 | +41.51% | 338 | 1,269 | 18.65% |
| ABBV240913C00202500 | 2024-09-10 1:54PM EDT | 202.50 | 0.27 | 0.24 | 0.29 | +0.10 | +58.82% | 250 | 280 | 19.63% |
| ABBV240913C00205000 | 2024-09-10 1:46PM EDT | 205.00 | 0.12 | 0.06 | 0.14 | +0.06 | +100.00% | 113 | 693 | 22.17% |
| ABBV240913C00207500 | 2024-09-10 12:24PM EDT | 207.50 | 0.04 | 0.01 | 0.29 | +0.01 | +33.33% | 67 | 111 | 33.15% |
| ABBV240913C00210000 | 2024-09-10 12:09PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 180 | 24.61% |
| ABBV240913C00212500 | 2024-09-04 1:45PM EDT | 212.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 28.91% |
| ABBV240913C00215000 | 2024-09-09 10:50AM EDT | 215.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 18 | 35 | 51.17% |
| ABBV240913C00225000 | 2024-09-09 10:27AM EDT | 225.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 57 | 143 | 84.77% |
| ABBV240913C00230000 | 2024-09-06 3:32PM EDT | 230.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 95.70% |
| ABBV240913C00240000 | 2024-09-09 9:36AM EDT | 240.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 40 | 115.82% |
| ABBV240913C00245000 | 2024-09-06 10:09AM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 25 | 125.29% |
| ABBV240913C00250000 | 2024-09-04 11:17AM EDT | 250.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 134.38% |
| ABBV240913C00255000 | 2024-09-03 1:14PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 143.16% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913P00155000 | 2024-09-05 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | - | 8 | 120.70% |
| ABBV240913P00165000 | 2024-09-09 1:44PM EDT | 165.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 2 | 10 | 116.70% |
| ABBV240913P00170000 | 2024-09-06 11:52AM EDT | 170.00 | 0.09 | 0.01 | 1.31 | 0.00 | - | 3 | 15 | 101.56% |
| ABBV240913P00172500 | 2024-09-06 12:11PM EDT | 172.50 | 0.08 | 0.01 | 1.32 | 0.00 | - | 10 | 11 | 94.09% |
| ABBV240913P00175000 | 2024-09-09 11:18AM EDT | 175.00 | 0.10 | 0.01 | 1.32 | 0.00 | - | 1 | 52 | 86.43% |
| ABBV240913P00177500 | 2024-09-10 10:47AM EDT | 177.50 | 0.05 | 0.01 | 1.34 | -0.09 | -64.29% | 28 | 2 | 79.10% |
| ABBV240913P00180000 | 2024-09-10 12:25PM EDT | 180.00 | 0.22 | 0.02 | 0.22 | +0.16 | +266.67% | 3 | 99 | 54.98% |
| ABBV240913P00182500 | 2024-09-10 12:24PM EDT | 182.50 | 0.28 | 0.01 | 0.44 | +0.19 | +211.11% | 3 | 11 | 56.84% |
| ABBV240913P00185000 | 2024-09-10 12:57PM EDT | 185.00 | 0.07 | 0.04 | 0.11 | -0.04 | -36.36% | 86 | 1,145 | 36.52% |
| ABBV240913P00187500 | 2024-09-10 12:03PM EDT | 187.50 | 0.11 | 0.06 | 0.41 | -0.04 | -26.67% | 210 | 206 | 41.31% |
| ABBV240913P00190000 | 2024-09-10 1:57PM EDT | 190.00 | 0.18 | 0.15 | 0.19 | -0.11 | -37.93% | 3,108 | 243 | 27.54% |
| ABBV240913P00192500 | 2024-09-10 1:27PM EDT | 192.50 | 0.41 | 0.33 | 0.39 | -0.17 | -29.31% | 384 | 417 | 25.59% |
| ABBV240913P00195000 | 2024-09-10 1:55PM EDT | 195.00 | 0.90 | 0.76 | 0.85 | -0.29 | -24.37% | 1,166 | 397 | 24.51% |
| ABBV240913P00197500 | 2024-09-10 1:10PM EDT | 197.50 | 1.63 | 1.65 | 1.77 | -0.64 | -28.19% | 33 | 104 | 24.51% |
| ABBV240913P00200000 | 2024-09-10 12:55PM EDT | 200.00 | 3.45 | 3.00 | 3.30 | -0.50 | -12.66% | 19 | 37 | 26.17% |
| ABBV240913P00202500 | 2024-09-03 10:17AM EDT | 202.50 | 4.45 | 5.15 | 5.45 | 0.00 | - | 2 | 0 | 31.49% |
| ABBV240913P00205000 | 2024-09-03 12:53PM EDT | 205.00 | 6.70 | 7.40 | 8.10 | 0.00 | - | 19 | 0 | 42.65% |
| ABBV240913P00207500 | 2024-09-10 9:56AM EDT | 207.50 | 10.15 | 9.95 | 10.35 | +1.55 | +18.02% | 2 | 0 | 46.39% |
| ABBV240913P00210000 | 2024-09-10 10:11AM EDT | 210.00 | 12.35 | 12.30 | 12.90 | +0.40 | +3.35% | 15 | 0 | 54.74% |
| ABBV240913P00212500 | 2024-09-04 11:43AM EDT | 212.50 | 14.65 | 14.65 | 15.55 | 0.00 | - | - | 0 | 55.03% |
| ABBV240913P00215000 | 2024-09-03 9:37AM EDT | 215.00 | 17.30 | 17.25 | 18.00 | 0.00 | - | - | 1 | 62.01% |
| ABBV240913P00217500 | 2024-09-03 12:05PM EDT | 217.50 | 18.45 | 19.65 | 21.25 | 0.00 | - | - | 0 | 76.32% |
| ABBV240913P00250000 | 2024-09-09 11:52AM EDT | 250.00 | 53.84 | 52.10 | 53.35 | 0.00 | - | 1 | 0 | 139.26% |
| ABBV240913P00265000 | 2024-09-03 3:36PM EDT | 265.00 | 67.10 | 66.75 | 68.30 | 0.00 | - | - | 0 | 156.05% |
© 2024 Yahoo. Todos los derechos reservados.