Mercados españoles cerrados en 5 hrs 21 min

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,61+1,29 (+0,75%)
Al cierre: 04:00PM EDT
173,03 -0,58 (-0,33%)
Antes de la apertura: 05:40AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV251219C000700002024-05-22 10:39AM EDT70.0090.6598.65102.950.00-110.00%
ABBV251219C000750002024-03-18 10:49AM EDT75.00103.0088.0592.900.00-200.00%
ABBV251219C000800002024-01-12 10:54AM EDT80.0083.4993.6596.500.00-3349.19%
ABBV251219C000850002024-04-11 3:07PM EDT85.0083.3074.1078.950.00-330.00%
ABBV251219C000900002024-07-18 1:10PM EDT90.0087.000.000.000.00-500.00%
ABBV251219C000950002024-07-09 1:08PM EDT95.0073.510.000.000.00-100.00%
ABBV251219C001000002024-03-22 10:37AM EDT100.0078.7166.6570.950.00-1580.00%
ABBV251219C001050002024-04-04 10:10AM EDT105.0071.5760.5562.100.00-1140.00%
ABBV251219C001100002024-07-10 2:39PM EDT110.0058.960.000.000.00-700.00%
ABBV251219C001150002024-07-10 2:44PM EDT115.0054.070.000.000.00-3900.00%
ABBV251219C001200002024-07-12 3:58PM EDT120.0052.780.000.000.00-1000.00%
ABBV251219C001250002024-07-11 2:30PM EDT125.0048.500.000.000.00-100.00%
ABBV251219C001300002024-05-08 2:26PM EDT130.0037.0343.3545.450.00-17219.71%
ABBV251219C001350002024-07-03 12:46PM EDT135.0035.920.000.000.00-1000.00%
ABBV251219C001400002024-07-12 2:10PM EDT140.0037.400.000.000.00-200.00%
ABBV251219C001450002024-07-22 10:35AM EDT145.0036.210.000.000.00-100.00%
ABBV251219C001500002024-07-17 10:33AM EDT150.0034.150.000.000.00-100.00%
ABBV251219C001550002024-07-15 10:06AM EDT155.0027.300.000.000.00-400.00%
ABBV251219C001600002024-07-22 3:23PM EDT160.0026.780.000.000.00-500.00%
ABBV251219C001650002024-07-15 3:46PM EDT165.0019.660.000.000.00-200.00%
ABBV251219C001700002024-07-19 10:29AM EDT170.0020.270.000.000.00-200.00%
ABBV251219C001750002024-07-19 3:29PM EDT175.0018.110.000.000.00-100.20%
ABBV251219C001800002024-07-19 12:08PM EDT180.0015.920.000.000.00-100.78%
ABBV251219C001850002024-07-17 2:01PM EDT185.0014.510.000.000.00-701.56%
ABBV251219C001900002024-07-18 10:55AM EDT190.0013.140.000.000.00-101.56%
ABBV251219C001950002024-05-30 12:01PM EDT195.004.508.9512.000.00-17924.12%
ABBV251219C002000002024-07-16 3:39PM EDT200.007.380.000.000.00-403.13%
ABBV251219C002100002024-07-15 3:46PM EDT210.004.950.000.000.00-203.13%
ABBV251219C002200002024-04-23 3:58PM EDT220.004.800.000.000.00-203.13%
ABBV251219C002300002024-06-20 10:19AM EDT230.003.002.514.550.00-102823.49%
ABBV251219C002400002024-07-22 9:43AM EDT240.002.730.000.000.00-706.25%
ABBV251219C002500002024-06-24 10:17AM EDT250.001.650.000.000.00-106.25%
ABBV251219C002600002024-07-05 10:15AM EDT260.000.640.000.000.00-106.25%
ABBV251219C002700002024-04-05 12:16PM EDT270.001.090.002.350.00-1226.20%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV251219P000700002024-01-30 11:29AM EDT70.000.650.100.940.00-1057844.04%
ABBV251219P000750002024-03-15 3:37PM EDT75.000.510.021.140.00-13442.60%
ABBV251219P000800002024-06-18 10:07AM EDT80.000.750.001.610.00-135942.73%
ABBV251219P000850002024-07-19 9:34AM EDT85.001.630.000.000.00-5012.50%
ABBV251219P000900002024-07-19 10:03AM EDT90.001.160.000.000.00-410012.50%
ABBV251219P000950002024-05-24 2:27PM EDT95.001.920.002.520.00-110438.49%
ABBV251219P001000002024-07-22 11:01AM EDT100.001.360.000.000.00-1012.50%
ABBV251219P001050002024-07-22 11:01AM EDT105.001.610.000.000.00-106.25%
ABBV251219P001100002024-07-17 12:08PM EDT110.001.900.000.000.00-106.25%
ABBV251219P001150002024-07-17 9:47AM EDT115.002.100.000.000.00-206.25%
ABBV251219P001200002024-06-27 10:15AM EDT120.003.050.000.000.00-106.25%
ABBV251219P001250002024-07-10 1:45PM EDT125.004.100.000.000.00-206.25%
ABBV251219P001300002024-07-15 12:40PM EDT130.004.500.000.000.00-206.25%
ABBV251219P001350002024-06-14 2:59PM EDT135.005.704.957.550.00-1013529.83%
ABBV251219P001400002024-07-09 12:27PM EDT140.007.020.000.000.00-103.13%
ABBV251219P001450002024-07-17 2:13PM EDT145.006.470.000.000.00-103.13%
ABBV251219P001500002024-07-11 12:43PM EDT150.009.400.000.000.00-403.13%
ABBV251219P001550002024-07-12 9:41AM EDT155.0010.930.000.000.00-101.56%
ABBV251219P001600002024-07-18 12:37PM EDT160.009.750.000.000.00-201.56%
ABBV251219P001650002024-07-17 10:39AM EDT165.0012.350.000.000.00-2700.78%
ABBV251219P001700002024-05-03 12:18PM EDT170.0019.2718.1021.950.00-11929.29%
ABBV251219P001750002024-07-15 12:05PM EDT175.0018.810.000.000.00-100.00%
ABBV251219P001800002024-04-12 10:20AM EDT180.0025.9823.0526.100.00-41027.31%
ABBV251219P001850002024-05-01 2:47PM EDT185.0029.3026.5030.100.00-1228.38%
ABBV251219P001900002023-07-27 10:32AM EDT190.0040.4943.8046.200.00-2044.00%
ABBV251219P001950002023-07-11 3:20PM EDT195.0061.2244.3546.250.00-1139.95%
ABBV251219P002000002023-11-21 4:46PM EDT200.0061.4046.6550.400.00--040.77%
ABBV251219P002100002023-05-15 10:58AM EDT210.0064.2373.2575.750.00-70061.37%
ABBV251219P002200002023-05-15 11:46AM EDT220.0073.8082.2085.850.00--063.90%
ABBV251219P002400002023-07-27 10:32AM EDT240.0087.8791.0095.950.00-1056.56%