Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.479,39 +328,38 (+0,58%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620C00080000 | 2024-08-20 12:25PM EDT | 80.00 | 116.35 | 112.60 | 114.40 | 0.00 | - | 3 | 41 | 57.59% |
| ABBV250620C00085000 | 2024-07-17 9:34AM EDT | 85.00 | 86.60 | 106.40 | 110.50 | 0.00 | - | 37 | 37 | 63.54% |
| ABBV250620C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 89.02 | 88.05 | 92.45 | 0.00 | - | 5 | 4 | 0.00% |
| ABBV250620C00100000 | 2024-08-20 12:25PM EDT | 100.00 | 96.55 | 93.55 | 95.45 | 0.00 | - | 3 | 44 | 52.22% |
| ABBV250620C00110000 | 2024-08-06 2:50PM EDT | 110.00 | 79.80 | 81.65 | 85.80 | 0.00 | - | 1 | 7 | 47.67% |
| ABBV250620C00115000 | 2024-07-15 9:52AM EDT | 115.00 | 57.50 | 78.00 | 81.80 | 0.00 | - | 5 | 6 | 49.10% |
| ABBV250620C00120000 | 2024-07-12 3:58PM EDT | 120.00 | 52.15 | 69.85 | 73.60 | 0.00 | - | 10 | 36 | 24.17% |
| ABBV250620C00125000 | 2024-09-12 12:43PM EDT | 125.00 | 69.75 | 67.45 | 71.00 | 0.00 | - | 1 | 5 | 39.58% |
| ABBV250620C00130000 | 2024-08-21 2:56PM EDT | 130.00 | 68.85 | 62.75 | 66.15 | 0.00 | - | 4 | 12 | 37.34% |
| ABBV250620C00135000 | 2024-08-14 3:23PM EDT | 135.00 | 60.96 | 60.40 | 61.85 | 0.00 | - | 3 | 109 | 37.07% |
| ABBV250620C00140000 | 2024-09-12 3:40PM EDT | 140.00 | 56.70 | 54.85 | 56.05 | 0.00 | - | 2 | 58 | 31.52% |
| ABBV250620C00145000 | 2024-08-15 3:15PM EDT | 145.00 | 52.05 | 51.35 | 52.75 | 0.00 | - | 1 | 155 | 34.13% |
| ABBV250620C00150000 | 2024-09-06 3:33PM EDT | 150.00 | 47.95 | 44.60 | 47.15 | 0.00 | - | 4 | 35 | 29.65% |
| ABBV250620C00155000 | 2024-09-11 3:14PM EDT | 155.00 | 43.55 | 40.35 | 42.50 | 0.00 | - | 1 | 80 | 27.86% |
| ABBV250620C00160000 | 2024-09-17 11:52AM EDT | 160.00 | 37.93 | 36.75 | 38.35 | 0.00 | - | 1 | 147 | 27.16% |
| ABBV250620C00165000 | 2024-09-20 1:37PM EDT | 165.00 | 33.90 | 32.05 | 34.85 | -0.75 | -2.16% | 1 | 195 | 27.51% |
| ABBV250620C00170000 | 2024-09-17 11:55AM EDT | 170.00 | 30.41 | 28.10 | 30.40 | 0.00 | - | 1 | 320 | 25.59% |
| ABBV250620C00175000 | 2024-09-19 9:41AM EDT | 175.00 | 25.70 | 25.05 | 27.95 | 0.00 | - | 1 | 605 | 27.06% |
| ABBV250620C00180000 | 2024-09-17 1:05PM EDT | 180.00 | 22.71 | 22.65 | 24.15 | 0.00 | - | 9 | 3,828 | 25.74% |
| ABBV250620C00185000 | 2024-09-19 11:33AM EDT | 185.00 | 19.57 | 19.60 | 20.10 | 0.00 | - | 15 | 624 | 23.77% |
| ABBV250620C00190000 | 2024-09-19 12:30PM EDT | 190.00 | 17.37 | 16.75 | 17.25 | 0.00 | - | 1 | 229 | 23.39% |
| ABBV250620C00195000 | 2024-09-20 2:49PM EDT | 195.00 | 13.93 | 13.20 | 14.75 | -1.00 | -6.70% | 2 | 528 | 23.16% |
| ABBV250620C00200000 | 2024-09-20 2:01PM EDT | 200.00 | 12.15 | 11.05 | 12.40 | -0.80 | -6.18% | 2 | 2,379 | 22.79% |
| ABBV250620C00210000 | 2024-09-20 10:59AM EDT | 210.00 | 8.40 | 7.25 | 8.55 | -0.03 | -0.36% | 1 | 1,395 | 22.20% |
| ABBV250620C00220000 | 2024-09-20 3:17PM EDT | 220.00 | 5.33 | 5.00 | 5.75 | -0.58 | -9.81% | 6 | 1,425 | 21.85% |
| ABBV250620C00230000 | 2024-09-20 12:10PM EDT | 230.00 | 3.49 | 2.93 | 3.70 | -0.66 | -15.90% | 1 | 319 | 21.46% |
| ABBV250620C00240000 | 2024-09-18 3:08PM EDT | 240.00 | 2.72 | 1.98 | 2.40 | 0.00 | - | 1 | 526 | 21.40% |
| ABBV250620C00250000 | 2024-09-11 10:03AM EDT | 250.00 | 2.30 | 1.27 | 1.70 | 0.00 | - | 1 | 68 | 21.94% |
| ABBV250620C00260000 | 2024-09-11 10:13AM EDT | 260.00 | 1.50 | 0.77 | 1.18 | 0.00 | - | 1 | 124 | 22.33% |
| ABBV250620C00270000 | 2024-09-17 2:06PM EDT | 270.00 | 0.70 | 0.60 | 1.63 | 0.00 | - | 1 | 8 | 26.26% |
| ABBV250620C00280000 | 2024-08-27 2:11PM EDT | 280.00 | 0.59 | 0.16 | 1.38 | 0.00 | - | 2 | 16 | 27.31% |
| ABBV250620C00290000 | 2024-09-09 12:53PM EDT | 290.00 | 0.43 | 0.08 | 1.14 | 0.00 | - | - | 15 | 28.10% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620P00080000 | 2024-09-09 10:26AM EDT | 80.00 | 0.21 | 0.01 | 0.45 | 0.00 | - | 2 | 466 | 50.93% |
| ABBV250620P00085000 | 2024-08-15 1:34PM EDT | 85.00 | 0.53 | 0.12 | 2.25 | 0.00 | - | 60 | 89 | 56.67% |
| ABBV250620P00090000 | 2024-08-15 1:34PM EDT | 90.00 | 0.62 | 0.14 | 2.32 | 0.00 | - | 59 | 60 | 53.56% |
| ABBV250620P00095000 | 2024-09-12 12:32PM EDT | 95.00 | 0.32 | 0.16 | 1.60 | 0.00 | - | 5 | 50 | 53.10% |
| ABBV250620P00100000 | 2024-08-15 1:20PM EDT | 100.00 | 0.76 | 0.20 | 2.29 | 0.00 | - | 41 | 52 | 54.13% |
| ABBV250620P00105000 | 2024-08-15 1:20PM EDT | 105.00 | 0.85 | 0.24 | 2.61 | 0.00 | - | 35 | 36 | 52.44% |
| ABBV250620P00110000 | 2024-09-16 1:13PM EDT | 110.00 | 0.65 | 0.28 | 1.20 | 0.00 | - | 1 | 82 | 40.93% |
| ABBV250620P00115000 | 2024-09-06 1:33PM EDT | 115.00 | 1.05 | 0.34 | 1.63 | 0.00 | - | 15 | 148 | 40.88% |
| ABBV250620P00120000 | 2024-09-05 3:50PM EDT | 120.00 | 1.10 | 0.41 | 1.64 | 0.00 | - | 2 | 526 | 38.15% |
| ABBV250620P00125000 | 2024-09-18 2:44PM EDT | 125.00 | 1.14 | 0.75 | 2.03 | 0.00 | - | 1 | 275 | 37.38% |
| ABBV250620P00130000 | 2024-09-05 10:38AM EDT | 130.00 | 1.29 | 0.86 | 1.35 | 0.00 | - | 15 | 311 | 31.35% |
| ABBV250620P00135000 | 2024-09-11 3:07PM EDT | 135.00 | 1.75 | 1.33 | 1.94 | 0.00 | - | 3 | 1,411 | 31.65% |
| ABBV250620P00140000 | 2024-09-11 2:31PM EDT | 140.00 | 2.14 | 1.52 | 2.43 | 0.00 | - | 1 | 519 | 31.01% |
| ABBV250620P00145000 | 2024-08-22 1:09PM EDT | 145.00 | 2.24 | 1.81 | 2.52 | 0.00 | - | 75 | 1,133 | 28.75% |
| ABBV250620P00150000 | 2024-08-30 12:39PM EDT | 150.00 | 2.69 | 2.41 | 2.78 | 0.00 | - | 4 | 2,303 | 27.03% |
| ABBV250620P00155000 | 2024-09-19 12:07PM EDT | 155.00 | 3.15 | 2.72 | 3.85 | 0.00 | - | 2 | 2,158 | 27.42% |
| ABBV250620P00160000 | 2024-09-18 3:30PM EDT | 160.00 | 3.85 | 2.84 | 4.50 | 0.00 | - | 8 | 952 | 26.30% |
| ABBV250620P00165000 | 2024-09-19 2:01PM EDT | 165.00 | 4.80 | 4.45 | 5.25 | 0.00 | - | 4 | 1,772 | 25.17% |
| ABBV250620P00170000 | 2024-09-20 12:17PM EDT | 170.00 | 5.90 | 5.35 | 6.75 | -0.40 | -6.35% | 1 | 715 | 25.27% |
| ABBV250620P00175000 | 2024-09-17 11:53AM EDT | 175.00 | 7.75 | 6.65 | 7.75 | 0.00 | - | 93 | 412 | 24.04% |
| ABBV250620P00180000 | 2024-09-18 2:44PM EDT | 180.00 | 8.93 | 8.25 | 9.45 | 0.00 | - | 1 | 1,022 | 23.73% |
| ABBV250620P00185000 | 2024-09-18 1:52PM EDT | 185.00 | 10.45 | 10.10 | 11.75 | 0.00 | - | 2 | 1,368 | 23.98% |
| ABBV250620P00190000 | 2024-09-19 11:38AM EDT | 190.00 | 12.74 | 12.25 | 13.15 | 0.00 | - | 1 | 272 | 22.45% |
| ABBV250620P00195000 | 2024-09-20 2:25PM EDT | 195.00 | 15.00 | 14.50 | 16.45 | -0.33 | -2.15% | 1 | 357 | 23.44% |
| ABBV250620P00200000 | 2024-09-20 12:17PM EDT | 200.00 | 17.80 | 16.50 | 17.85 | +1.05 | +6.27% | 1 | 187 | 21.19% |
| ABBV250620P00210000 | 2024-09-18 10:58AM EDT | 210.00 | 23.70 | 22.30 | 23.90 | 0.00 | - | 20 | 53 | 20.35% |
| ABBV250620P00220000 | 2024-09-18 1:37PM EDT | 220.00 | 30.05 | 30.25 | 31.80 | 0.00 | - | 2 | 9 | 21.02% |
| ABBV250620P00230000 | 2024-09-10 12:22PM EDT | 230.00 | 36.25 | 38.05 | 40.45 | 0.00 | - | - | - | 21.96% |
| ABBV250620P00290000 | 2024-09-03 3:51PM EDT | 290.00 | 92.20 | 95.80 | 99.25 | 0.00 | - | - | 0 | 34.23% |
© 2024 Yahoo. Todos los derechos reservados.