Mercados españoles cerrados
S&P 500
5.722,83 +104,57 (+1,86%) Nasdaq
18.067,88 +494,58 (+2,81%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1156 +0,0034 (+0,30%) Petróleo Brent
74,99 +1,34 (+1,82%) Bitcoin EUR
56.859,07 +3.194,78 (+5,95%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:45PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 73.00 | 77.25 | 0.00 | - | 5 | 2 | 0.00% |
| ABBV250321C00090000 | 2024-06-18 11:26AM EDT | 90.00 | 82.70 | 80.40 | 84.20 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00100000 | 2024-08-01 10:29AM EDT | 100.00 | 90.00 | 96.30 | 97.80 | 0.00 | - | 5 | 5 | 73.93% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 50.35 | 54.55 | 0.00 | - | - | 19 | 0.00% |
| ABBV250321C00120000 | 2024-07-15 1:18PM EDT | 120.00 | 50.00 | 73.30 | 76.25 | 0.00 | - | 4 | 4 | 53.00% |
| ABBV250321C00125000 | 2024-06-10 11:34AM EDT | 125.00 | 45.40 | 43.95 | 44.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV250321C00130000 | 2024-09-10 3:51PM EDT | 130.00 | 70.00 | 63.95 | 65.55 | 0.00 | - | 1 | 1 | 42.33% |
| ABBV250321C00135000 | 2024-09-17 9:49AM EDT | 135.00 | 62.00 | 59.15 | 61.00 | 0.00 | - | 1 | 13 | 41.33% |
| ABBV250321C00140000 | 2024-07-30 12:10PM EDT | 140.00 | 48.86 | 56.70 | 58.75 | 0.00 | - | 10 | 8 | 48.53% |
| ABBV250321C00145000 | 2024-09-04 11:24AM EDT | 145.00 | 54.28 | 49.20 | 50.40 | 0.00 | - | 1 | 10 | 32.29% |
| ABBV250321C00150000 | 2024-09-16 12:39PM EDT | 150.00 | 47.27 | 45.35 | 46.00 | 0.00 | - | 1 | 40 | 31.84% |
| ABBV250321C00155000 | 2024-09-17 3:43PM EDT | 155.00 | 40.65 | 40.65 | 41.30 | 0.00 | - | 339 | 357 | 29.90% |
| ABBV250321C00160000 | 2024-09-17 3:38PM EDT | 160.00 | 36.08 | 36.35 | 36.70 | 0.00 | - | 52 | 96 | 28.13% |
| ABBV250321C00165000 | 2024-09-13 1:24PM EDT | 165.00 | 33.05 | 32.20 | 32.65 | 0.00 | - | 1 | 135 | 27.73% |
| ABBV250321C00170000 | 2024-09-12 9:59AM EDT | 170.00 | 27.68 | 27.50 | 28.65 | 0.00 | - | 4 | 419 | 26.96% |
| ABBV250321C00175000 | 2024-09-19 9:54AM EDT | 175.00 | 23.30 | 24.15 | 24.50 | -2.78 | -10.66% | 1 | 176 | 25.43% |
| ABBV250321C00180000 | 2024-09-19 9:55AM EDT | 180.00 | 19.50 | 20.60 | 20.90 | -1.50 | -7.14% | 1 | 938 | 24.72% |
| ABBV250321C00185000 | 2024-09-18 10:20AM EDT | 185.00 | 18.16 | 17.35 | 18.40 | 0.00 | - | 1 | 1,243 | 25.65% |
| ABBV250321C00190000 | 2024-09-16 1:47PM EDT | 190.00 | 16.10 | 14.20 | 14.95 | 0.00 | - | 21 | 853 | 24.20% |
| ABBV250321C00195000 | 2024-09-19 11:58AM EDT | 195.00 | 11.85 | 11.10 | 12.40 | -0.69 | -5.50% | 2 | 1,014 | 23.90% |
| ABBV250321C00200000 | 2024-09-19 12:03PM EDT | 200.00 | 9.30 | 9.50 | 10.25 | -1.05 | -10.14% | 41 | 1,463 | 23.80% |
| ABBV250321C00210000 | 2024-09-19 10:57AM EDT | 210.00 | 5.70 | 5.90 | 6.45 | -0.25 | -4.20% | 13 | 1,616 | 22.92% |
| ABBV250321C00220000 | 2024-09-19 10:53AM EDT | 220.00 | 3.30 | 3.50 | 3.60 | -0.60 | -15.38% | 5 | 1,116 | 21.70% |
| ABBV250321C00230000 | 2024-09-19 10:53AM EDT | 230.00 | 1.97 | 1.98 | 2.11 | -0.20 | -9.22% | 3 | 620 | 21.63% |
| ABBV250321C00240000 | 2024-09-03 3:42PM EDT | 240.00 | 2.07 | 1.10 | 1.22 | 0.00 | - | 6 | 233 | 21.69% |
| ABBV250321C00250000 | 2024-09-16 1:30PM EDT | 250.00 | 0.84 | 0.60 | 0.84 | 0.00 | - | 1 | 21 | 22.68% |
| ABBV250321C00260000 | 2024-09-17 11:59AM EDT | 260.00 | 0.45 | 0.15 | 0.98 | 0.00 | - | 11 | 34 | 26.12% |
| ABBV250321C00270000 | 2024-09-13 1:47PM EDT | 270.00 | 0.31 | 0.05 | 1.16 | 0.00 | - | 2 | 25 | 29.65% |
| ABBV250321C00280000 | 2024-08-22 3:00PM EDT | 280.00 | 0.33 | 0.01 | 0.96 | 0.00 | - | - | 1 | 30.86% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-06-21 1:59PM EDT | 95.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 54.59% |
| ABBV250321P00100000 | 2024-07-29 1:03PM EDT | 100.00 | 0.35 | 0.12 | 1.75 | 0.00 | - | 1 | 11 | 54.25% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.79 | 0.00 | - | 1 | 1 | 55.10% |
| ABBV250321P00110000 | 2024-08-08 2:24PM EDT | 110.00 | 0.70 | 0.18 | 0.60 | 0.00 | - | 1 | 18 | 43.60% |
| ABBV250321P00115000 | 2024-09-13 9:46AM EDT | 115.00 | 0.53 | 0.10 | 1.51 | 0.00 | - | 3 | 9 | 48.93% |
| ABBV250321P00120000 | 2024-09-16 1:09PM EDT | 120.00 | 0.49 | 0.19 | 0.62 | 0.00 | - | 2 | 45 | 37.92% |
| ABBV250321P00125000 | 2024-09-16 1:11PM EDT | 125.00 | 0.58 | 0.11 | 1.58 | 0.00 | - | 2 | 95 | 42.80% |
| ABBV250321P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.70 | 0.14 | 1.76 | 0.00 | - | 1 | 41 | 40.72% |
| ABBV250321P00135000 | 2024-09-09 12:27PM EDT | 135.00 | 0.85 | 0.34 | 1.97 | 0.00 | - | 1 | 323 | 38.72% |
| ABBV250321P00140000 | 2024-09-13 2:44PM EDT | 140.00 | 1.06 | 0.87 | 0.99 | 0.00 | - | 1 | 161 | 30.08% |
| ABBV250321P00145000 | 2024-09-16 1:23PM EDT | 145.00 | 1.21 | 1.10 | 1.35 | 0.00 | - | 25 | 251 | 29.52% |
| ABBV250321P00150000 | 2024-09-11 3:25PM EDT | 150.00 | 1.80 | 1.39 | 1.49 | 0.00 | - | 7 | 769 | 27.47% |
| ABBV250321P00155000 | 2024-09-17 3:01PM EDT | 155.00 | 2.07 | 1.76 | 1.85 | 0.00 | - | 1 | 1,108 | 26.29% |
| ABBV250321P00160000 | 2024-09-16 12:14PM EDT | 160.00 | 2.51 | 2.13 | 2.38 | 0.00 | - | 3 | 772 | 25.42% |
| ABBV250321P00165000 | 2024-09-19 9:39AM EDT | 165.00 | 2.77 | 2.91 | 3.05 | -0.20 | -6.73% | 5 | 365 | 24.58% |
| ABBV250321P00170000 | 2024-09-17 3:19PM EDT | 170.00 | 3.81 | 3.75 | 3.90 | -0.59 | -13.41% | 5 | 138 | 23.80% |
| ABBV250321P00175000 | 2024-09-19 10:43AM EDT | 175.00 | 5.00 | 4.85 | 5.00 | +0.10 | +2.04% | 3 | 366 | 23.16% |
| ABBV250321P00180000 | 2024-09-16 2:57PM EDT | 180.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 8 | 489 | 22.64% |
| ABBV250321P00185000 | 2024-09-16 9:32AM EDT | 185.00 | 7.90 | 7.80 | 8.05 | 0.00 | - | 1 | 376 | 22.07% |
| ABBV250321P00190000 | 2024-09-19 12:02PM EDT | 190.00 | 9.95 | 9.80 | 10.10 | +0.20 | +2.05% | 2 | 154 | 21.69% |
| ABBV250321P00195000 | 2024-09-19 12:07PM EDT | 195.00 | 12.30 | 11.90 | 12.35 | +0.40 | +3.36% | 33 | 492 | 21.08% |
| ABBV250321P00200000 | 2024-09-17 11:50AM EDT | 200.00 | 15.55 | 14.70 | 15.10 | 0.00 | - | 3 | 141 | 20.77% |
| ABBV250321P00210000 | 2024-09-09 12:42PM EDT | 210.00 | 19.70 | 21.05 | 21.50 | 0.00 | - | 5 | 6 | 19.99% |
| ABBV250321P00230000 | 2024-08-19 11:57AM EDT | 230.00 | 34.65 | 37.70 | 39.75 | 0.00 | - | 2 | 2 | 24.96% |
| ABBV250321P00270000 | 2024-09-10 12:22PM EDT | 270.00 | 75.15 | 75.90 | 78.50 | 0.00 | - | - | - | 33.61% |
© 2024 Yahoo. Todos los derechos reservados.