Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,65-0,08 (-0,04%)
A partir del 12:11PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV241115C000900002024-07-12 3:54PM EDT90.0080.7078.1081.200.00-3565.82%
ABBV241115C001100002024-05-30 10:27AM EDT110.0045.7559.5064.000.00-6363.66%
ABBV241115C001200002024-07-11 1:51PM EDT120.0050.0049.5051.700.00-212953.34%
ABBV241115C001250002024-04-05 11:42AM EDT125.0046.8040.7541.650.00-770.00%
ABBV241115C001300002024-07-08 10:23AM EDT130.0037.7539.7542.100.00-12012545.84%
ABBV241115C001350002024-07-08 11:50AM EDT135.0032.3035.5036.650.00-4839.14%
ABBV241115C001400002024-07-09 12:23PM EDT140.0028.9830.8031.850.00-3935.54%
ABBV241115C001450002024-07-12 2:39PM EDT145.0027.6626.7527.450.00-71733.35%
ABBV241115C001500002024-07-12 9:38AM EDT150.0023.0222.3523.050.00-23830.76%
ABBV241115C001550002024-07-12 2:48PM EDT155.0019.0718.3519.000.00-846228.82%
ABBV241115C001600002024-07-15 10:09AM EDT160.0015.4414.6514.95+0.11+0.72%653626.28%
ABBV241115C001650002024-07-12 2:44PM EDT165.0011.9711.4012.100.00-1670926.23%
ABBV241115C001700002024-07-15 10:35AM EDT170.008.558.658.850.00-1259624.16%
ABBV241115C001750002024-07-15 10:44AM EDT175.006.506.306.50-0.05-0.76%1684123.37%
ABBV241115C001800002024-07-15 10:43AM EDT180.004.604.454.65+0.15+3.37%141,19122.80%
ABBV241115C001850002024-07-15 11:16AM EDT185.003.103.053.25-0.16-4.91%295122.41%
ABBV241115C001900002024-07-15 10:09AM EDT190.002.091.902.21+0.01+0.48%1195422.10%
ABBV241115C001950002024-07-15 10:48AM EDT195.001.360.611.49+0.01+0.74%3349421.97%
ABBV241115C002000002024-07-10 1:18PM EDT200.000.730.730.950.00-830021.68%
ABBV241115C002100002024-07-12 9:30AM EDT210.000.480.370.440.00-116922.10%
ABBV241115C002200002024-07-02 11:30AM EDT220.000.120.050.750.00-342028.57%
ABBV241115C002300002024-06-07 2:38PM EDT230.000.030.000.570.00-12030.48%
ABBV241115C002400002024-03-14 9:33AM EDT240.000.470.000.500.00-1232.94%
ABBV241115C002600002024-04-30 10:15AM EDT260.000.010.000.320.00-1136.11%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV241115P000850002024-04-08 9:30AM EDT85.000.150.000.000.00-1725.00%
ABBV241115P000950002024-01-23 4:42PM EDT95.000.460.000.000.00-2025.00%
ABBV241115P001000002024-06-21 10:09AM EDT100.000.140.010.260.00-1044.19%
ABBV241115P001050002024-02-14 11:37AM EDT105.000.470.001.010.00-2151.98%
ABBV241115P001100002024-05-29 12:33PM EDT110.000.470.011.210.00-12449.66%
ABBV241115P001150002024-07-11 11:05AM EDT115.000.350.010.360.00-32735.50%
ABBV241115P001200002024-07-02 1:54PM EDT120.000.480.160.380.00-36932.40%
ABBV241115P001250002024-07-15 10:44AM EDT125.000.350.190.50-0.32-47.76%108130.64%
ABBV241115P001300002024-07-11 1:54PM EDT130.000.780.301.000.00-4021231.86%
ABBV241115P001350002024-07-11 1:54PM EDT135.001.050.770.840.00-6926726.99%
ABBV241115P001400002024-07-12 9:30AM EDT140.001.300.941.180.00-190625.71%
ABBV241115P001450002024-07-12 11:19AM EDT145.001.701.501.670.00-21,13824.55%
ABBV241115P001500002024-07-12 2:17PM EDT150.002.192.182.340.00-673123.40%
ABBV241115P001550002024-07-12 3:01PM EDT155.002.973.153.350.00-186722.59%
ABBV241115P001600002024-07-12 1:31PM EDT160.004.504.504.650.00-572321.66%
ABBV241115P001650002024-07-12 3:35PM EDT165.005.866.206.350.00-153920.76%
ABBV241115P001700002024-07-15 10:36AM EDT170.008.208.408.60-1.05-11.35%535120.11%
ABBV241115P001750002024-07-11 1:44PM EDT175.0011.8011.0511.200.00-439419.07%
ABBV241115P001800002024-07-12 1:01PM EDT180.0014.2513.6514.550.00-17318.68%
ABBV241115P001850002024-06-24 2:44PM EDT185.0015.8016.9018.150.00-12817.59%
ABBV241115P001900002024-04-02 3:04PM EDT190.0016.3028.0030.000.00--541.58%
ABBV241115P002000002024-07-10 9:30AM EDT200.0032.4530.3532.750.00--224.12%