Mercados españoles cerrados en 5 hrs 36 min

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,28+0,37 (+0,22%)
Al cierre: 04:00PM EDT
169,49 +0,76 (+0,45%)
Antes de la apertura: 05:41AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV260116C000750002024-07-08 12:01PM EDT75.0091.320.000.000.00-100.00%
ABBV260116C000800002024-03-28 3:53PM EDT80.00102.0578.0083.000.00-100.00%
ABBV260116C000850002024-06-10 10:44AM EDT85.0083.8080.6084.950.00-110.00%
ABBV260116C000900002024-06-17 9:36AM EDT90.0078.900.000.000.00-100.00%
ABBV260116C000950002024-07-12 12:16PM EDT95.0073.680.000.000.00-100.00%
ABBV260116C001000002024-07-12 12:16PM EDT100.0068.900.000.000.00-100.00%
ABBV260116C001050002024-02-05 12:48PM EDT105.0069.0075.0079.500.00-1554.55%
ABBV260116C001100002024-07-12 1:08PM EDT110.0061.980.000.000.00-4600.00%
ABBV260116C001150002024-07-12 2:59PM EDT115.0057.650.000.000.00-400.00%
ABBV260116C001200002024-07-12 2:23PM EDT120.0053.350.000.000.00-5300.00%
ABBV260116C001250002024-07-10 1:39PM EDT125.0045.700.000.000.00-1700.00%
ABBV260116C001300002024-07-12 1:49PM EDT130.0045.150.000.000.00-500.00%
ABBV260116C001350002024-07-12 2:57PM EDT135.0041.350.000.000.00-2000.00%
ABBV260116C001400002024-07-10 3:30PM EDT140.0034.990.000.000.00-200.00%
ABBV260116C001450002024-07-12 12:43PM EDT145.0033.640.000.000.00-100.00%
ABBV260116C001500002024-07-11 1:06PM EDT150.0030.060.000.000.00-100.00%
ABBV260116C001550002024-07-12 12:11PM EDT155.0027.270.000.000.00-2500.00%
ABBV260116C001600002024-07-12 2:47PM EDT160.0024.450.000.000.00-200.00%
ABBV260116C001650002024-07-12 3:00PM EDT165.0022.000.000.000.00-800.00%
ABBV260116C001700002024-07-12 1:39PM EDT170.0020.000.000.000.00-100.00%
ABBV260116C001750002024-07-11 10:18AM EDT175.0016.860.000.000.00-400.39%
ABBV260116C001800002024-07-12 9:30AM EDT180.0014.920.000.000.00-100.78%
ABBV260116C001850002024-07-11 3:57PM EDT185.0012.500.000.000.00-1701.56%
ABBV260116C001900002024-06-24 1:28PM EDT190.0012.400.000.000.00-201.56%
ABBV260116C001950002024-07-12 9:35AM EDT195.009.700.000.000.00-303.13%
ABBV260116C002000002024-07-12 9:36AM EDT200.008.250.000.000.00-603.13%
ABBV260116C002100002024-07-11 2:27PM EDT210.006.400.000.000.00-10003.13%
ABBV260116C002200002024-06-21 9:39AM EDT220.004.850.000.000.00-103.13%
ABBV260116C002300002024-06-24 9:34AM EDT230.003.100.000.000.00-106.25%
ABBV260116C002400002024-07-12 10:00AM EDT240.002.090.000.000.00-106.25%
ABBV260116C002500002024-06-18 10:38AM EDT250.001.880.000.000.00-306.25%
ABBV260116C002600002024-06-24 9:58AM EDT260.001.200.000.000.00-706.25%
ABBV260116C002700002024-07-10 3:00PM EDT270.000.700.000.000.00-1506.25%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV260116P000750002024-06-27 2:26PM EDT75.000.780.000.000.00-2012.50%
ABBV260116P000800002024-05-20 3:12PM EDT80.000.470.211.930.00-37442.32%
ABBV260116P000850002024-05-10 2:22PM EDT85.001.160.322.030.00-804039.87%
ABBV260116P000900002024-06-13 1:44PM EDT90.001.280.462.310.00-6512238.30%
ABBV260116P000950002024-05-10 1:58PM EDT95.001.610.562.500.00-132336.33%
ABBV260116P001000002024-06-10 3:39PM EDT100.001.601.551.930.00-36231.51%
ABBV260116P001050002024-06-10 2:46PM EDT105.001.871.672.340.00-13430.65%
ABBV260116P001100002024-06-20 2:08PM EDT110.002.200.000.000.00-106.25%
ABBV260116P001150002024-07-10 12:30PM EDT115.003.100.000.000.00-106.25%
ABBV260116P001200002024-07-05 11:54AM EDT120.003.850.000.000.00-206.25%
ABBV260116P001250002024-07-01 11:15AM EDT125.003.950.000.000.00-106.25%
ABBV260116P001300002024-07-11 3:04PM EDT130.005.200.000.000.00-606.25%
ABBV260116P001350002024-07-11 2:47PM EDT135.006.100.000.000.00-1003.13%
ABBV260116P001400002024-07-12 12:28PM EDT140.007.000.000.000.00-203.13%
ABBV260116P001450002024-07-11 2:27PM EDT145.008.110.000.000.00-10103.13%
ABBV260116P001500002024-07-11 10:58AM EDT150.0010.100.000.000.00-103.13%
ABBV260116P001550002024-07-10 12:02PM EDT155.0012.000.000.000.00-201.56%
ABBV260116P001600002024-07-12 10:09AM EDT160.0012.990.000.000.00-101.56%
ABBV260116P001650002024-07-01 12:00PM EDT165.0014.370.000.000.00-2000.78%
ABBV260116P001700002024-07-02 3:11PM EDT170.0018.200.000.000.00-100.05%
ABBV260116P001750002024-06-18 1:17PM EDT175.0018.450.000.000.00-100.00%
ABBV260116P001800002024-05-23 1:57PM EDT180.0026.7021.1022.450.00-14020820.06%
ABBV260116P001850002024-06-24 10:25AM EDT185.0022.900.000.000.00-100.00%
ABBV260116P001900002024-06-24 10:26AM EDT190.0025.500.000.000.00-100.00%
ABBV260116P001950002024-02-26 1:54PM EDT195.0025.6024.8026.400.00-8710.36%
ABBV260116P002000002024-07-03 11:17AM EDT200.0038.800.000.000.00-1500.00%
ABBV260116P002100002024-06-26 10:09AM EDT210.0040.250.000.000.00-1000.00%
ABBV260116P002200002024-04-04 2:18PM EDT220.0051.0053.5058.400.00-2027.95%
ABBV260116P002300002024-04-15 10:52AM EDT230.0067.7964.5569.500.00-2031.96%