Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.935,58 +780,25 (+2,10%) Dólar/Euro
1,1169 +0,0004 (+0,03%) Petróleo Brent
74,78 -0,10 (-0,13%) Bitcoin EUR
56.657,20 +1.002,98 (+1,80%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-07-15 1:28PM EDT | 100.00 | 69.80 | 92.60 | 95.45 | 0.00 | - | 2 | 10 | 635.94% |
| ABBV240920C00105000 | 2024-07-12 3:54PM EDT | 105.00 | 65.70 | 83.50 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920C00110000 | 2024-07-12 3:54PM EDT | 110.00 | 60.70 | 79.05 | 81.95 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-07-02 10:55AM EDT | 120.00 | 48.00 | 68.70 | 72.80 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240920C00125000 | 2024-07-25 11:32AM EDT | 125.00 | 58.77 | 72.65 | 73.55 | 0.00 | - | 2 | 4 | 776.37% |
| ABBV240920C00130000 | 2024-09-10 10:22AM EDT | 130.00 | 68.02 | 61.90 | 64.90 | 0.00 | - | 3 | 2 | 512.31% |
| ABBV240920C00135000 | 2024-07-18 3:18PM EDT | 135.00 | 38.01 | 58.55 | 60.65 | 0.00 | - | 2 | 110 | 444.73% |
| ABBV240920C00140000 | 2024-09-04 1:40PM EDT | 140.00 | 57.03 | 52.35 | 54.20 | 0.00 | - | 1 | 113 | 365.23% |
| ABBV240920C00145000 | 2024-09-19 3:41PM EDT | 145.00 | 48.30 | 47.30 | 49.80 | +0.05 | +0.10% | 2 | 36 | 388.09% |
| ABBV240920C00150000 | 2024-09-18 10:18AM EDT | 150.00 | 44.15 | 42.80 | 44.35 | 0.00 | - | 1 | 594 | 314.45% |
| ABBV240920C00155000 | 2024-09-19 3:43PM EDT | 155.00 | 38.40 | 37.75 | 39.50 | -2.43 | -5.95% | 15 | 237 | 143.75% |
| ABBV240920C00160000 | 2024-09-19 11:28AM EDT | 160.00 | 33.05 | 33.35 | 35.30 | -1.29 | -3.76% | 22 | 1,506 | 247.07% |
| ABBV240920C00165000 | 2024-09-19 12:05PM EDT | 165.00 | 28.45 | 27.95 | 29.35 | -0.50 | -1.73% | 11 | 1,469 | 126.56% |
| ABBV240920C00170000 | 2024-09-19 3:49PM EDT | 170.00 | 23.44 | 22.45 | 24.40 | +0.34 | +1.47% | 16 | 2,245 | 188.28% |
| ABBV240920C00172500 | 2024-09-17 9:58AM EDT | 172.50 | 22.05 | 20.20 | 21.80 | 0.00 | - | 1 | 5 | 166.11% |
| ABBV240920C00175000 | 2024-09-19 11:53AM EDT | 175.00 | 19.18 | 17.45 | 19.65 | -0.26 | -1.34% | 8 | 2,769 | 169.24% |
| ABBV240920C00177500 | 2024-09-05 12:56PM EDT | 177.50 | 16.13 | 14.95 | 17.15 | 0.00 | - | 1 | 0 | 152.15% |
| ABBV240920C00180000 | 2024-09-19 3:53PM EDT | 180.00 | 13.33 | 13.40 | 14.45 | -0.20 | -1.48% | 211 | 4,208 | 95.90% |
| ABBV240920C00182500 | 2024-09-05 11:27AM EDT | 182.50 | 11.45 | 10.40 | 12.20 | 0.00 | - | 1 | 3 | 72.27% |
| ABBV240920C00185000 | 2024-09-19 1:59PM EDT | 185.00 | 8.30 | 8.30 | 9.45 | +0.20 | +2.47% | 108 | 12,531 | 64.06% |
| ABBV240920C00187500 | 2024-09-16 1:55PM EDT | 187.50 | 8.08 | 5.90 | 7.75 | 0.00 | - | 6 | 24 | 69.04% |
| ABBV240920C00190000 | 2024-09-19 3:44PM EDT | 190.00 | 3.40 | 2.95 | 4.00 | -0.88 | -20.56% | 168 | 1,989 | 39.16% |
| ABBV240920C00192500 | 2024-09-19 3:59PM EDT | 192.50 | 1.59 | 1.45 | 1.84 | -0.51 | -24.29% | 106 | 287 | 29.69% |
| ABBV240920C00195000 | 2024-09-19 3:59PM EDT | 195.00 | 0.37 | 0.20 | 0.43 | -0.21 | -36.21% | 530 | 4,018 | 23.83% |
| ABBV240920C00197500 | 2024-09-19 3:36PM EDT | 197.50 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 388 | 4,428 | 24.02% |
| ABBV240920C00200000 | 2024-09-19 3:34PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 265 | 3,278 | 31.64% |
| ABBV240920C00202500 | 2024-09-19 3:55PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,420 | 35.94% |
| ABBV240920C00205000 | 2024-09-19 3:15PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 45 | 2,268 | 43.75% |
| ABBV240920C00207500 | 2024-09-18 2:32PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 537 | 58.59% |
| ABBV240920C00210000 | 2024-09-19 12:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 8 | 1,126 | 56.25% |
| ABBV240920C00212500 | 2024-09-13 3:31PM EDT | 212.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 90 | 92.97% |
| ABBV240920C00215000 | 2024-09-17 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 130 | 70.31% |
| ABBV240920C00217500 | 2024-08-27 1:58PM EDT | 217.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 11 | 14 | 141.21% |
| ABBV240920C00220000 | 2024-09-11 3:28PM EDT | 220.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 84.38% |
| ABBV240920C00225000 | 2024-09-11 2:25PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 172.46% |
| ABBV240920C00230000 | 2024-09-12 10:03AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 70 | 129.69% |
| ABBV240920C00235000 | 2024-09-09 11:50AM EDT | 235.00 | 0.01 | - | 0.75 | 0.00 | - | - | 5 | 242.77% |
| ABBV240920C00240000 | 2024-09-09 10:15AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 542 | 134.38% |
| ABBV240920C00245000 | 2024-09-09 1:10PM EDT | 245.00 | 0.01 | - | 0.75 | 0.00 | - | - | 2 | 281.64% |
| ABBV240920C00250000 | 2024-09-16 11:13AM EDT | 250.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 263.09% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-06-17 11:09AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 709.38% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 785.94% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 1 | 4 | 908.98% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 848.44% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.01 | 0.53 | 0.00 | - | 1 | 11 | 639.84% |
| ABBV240920P00100000 | 2024-08-07 2:21PM EDT | 100.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 582.03% |
| ABBV240920P00105000 | 2024-08-12 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 28 | 542.97% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 69 | 607.03% |
| ABBV240920P00115000 | 2024-08-06 9:33AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| ABBV240920P00120000 | 2024-08-08 10:49AM EDT | 120.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 294 | 435.94% |
| ABBV240920P00125000 | 2024-09-17 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 1,345 | 364.06% |
| ABBV240920P00130000 | 2024-09-11 3:23PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 355 | 387.50% |
| ABBV240920P00135000 | 2024-09-16 3:49PM EDT | 135.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 62 | 315 | 369.14% |
| ABBV240920P00140000 | 2024-09-17 11:53AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 266 | 237.50% |
| ABBV240920P00145000 | 2024-09-17 3:33PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 2,042 | 305.66% |
| ABBV240920P00150000 | 2024-09-17 10:09AM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 1,361 | 217.97% |
| ABBV240920P00155000 | 2024-09-19 2:28PM EDT | 155.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 4 | 4,310 | 178.13% |
| ABBV240920P00160000 | 2024-09-17 3:40PM EDT | 160.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 646 | 2,469 | 216.02% |
| ABBV240920P00165000 | 2024-09-18 12:04PM EDT | 165.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 3,047 | 134.38% |
| ABBV240920P00170000 | 2024-09-19 2:28PM EDT | 170.00 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 5 | 3,197 | 107.03% |
| ABBV240920P00172500 | 2024-09-19 12:55PM EDT | 172.50 | 0.01 | 0.00 | 0.05 | -0.30 | -96.77% | 4 | 33 | 92.19% |
| ABBV240920P00175000 | 2024-09-19 2:27PM EDT | 175.00 | 0.01 | 0.01 | 0.14 | -0.04 | -80.00% | 3 | 4,146 | 95.70% |
| ABBV240920P00177500 | 2024-09-17 11:46AM EDT | 177.50 | 0.07 | 0.00 | 0.58 | 0.00 | - | 5 | 86 | 108.69% |
| ABBV240920P00180000 | 2024-09-19 3:05PM EDT | 180.00 | 0.01 | 0.02 | 0.06 | -0.08 | -88.89% | 7 | 5,565 | 66.02% |
| ABBV240920P00182500 | 2024-09-19 1:20PM EDT | 182.50 | 0.05 | 0.02 | 0.25 | -0.05 | -50.00% | 597 | 1,115 | 68.16% |
| ABBV240920P00185000 | 2024-09-19 3:48PM EDT | 185.00 | 0.03 | 0.03 | 0.09 | -0.19 | -86.36% | 14 | 4,632 | 50.78% |
| ABBV240920P00187500 | 2024-09-19 11:50AM EDT | 187.50 | 0.09 | 0.03 | 0.29 | -0.09 | -50.00% | 8 | 1,463 | 51.37% |
| ABBV240920P00190000 | 2024-09-19 3:42PM EDT | 190.00 | 0.18 | 0.11 | 0.17 | -0.22 | -55.00% | 79 | 2,247 | 30.08% |
| ABBV240920P00192500 | 2024-09-19 3:42PM EDT | 192.50 | 0.52 | 0.31 | 0.66 | -0.60 | -53.57% | 264 | 1,018 | 28.13% |
| ABBV240920P00195000 | 2024-09-19 3:37PM EDT | 195.00 | 1.87 | 1.47 | 1.87 | -0.44 | -19.05% | 48 | 3,364 | 25.59% |
| ABBV240920P00197500 | 2024-09-19 12:24PM EDT | 197.50 | 4.00 | 3.20 | 5.00 | -0.65 | -13.98% | 17 | 3,148 | 64.06% |
| ABBV240920P00200000 | 2024-09-18 11:06AM EDT | 200.00 | 6.79 | 5.50 | 6.85 | +0.35 | +5.43% | 1 | 61 | 59.42% |
| ABBV240920P00202500 | 2024-09-18 9:31AM EDT | 202.50 | 9.95 | 8.10 | 9.50 | 0.00 | - | 24 | 34 | 80.76% |
| ABBV240920P00205000 | 2024-09-18 11:06AM EDT | 205.00 | 11.36 | 10.35 | 11.90 | 0.00 | - | 1 | 0 | 90.33% |
| ABBV240920P00207500 | 2024-09-18 10:01AM EDT | 207.50 | 13.60 | 13.65 | 14.45 | 0.00 | - | 2 | 0 | 79.88% |
| ABBV240920P00210000 | 2024-09-10 12:22PM EDT | 210.00 | 15.95 | 15.65 | 17.55 | 0.00 | - | 9 | 2 | 95.51% |
| ABBV240920P00212500 | 2024-09-19 3:09PM EDT | 212.50 | 18.85 | 17.80 | 19.95 | +2.45 | +14.94% | 2 | 1 | 156.93% |
| ABBV240920P00215000 | 2024-09-19 3:09PM EDT | 215.00 | 21.35 | 20.35 | 22.25 | +0.53 | +2.55% | 2 | 3 | 160.35% |
| ABBV240920P00217500 | 2024-09-12 3:37PM EDT | 217.50 | 23.34 | 23.15 | 25.10 | 0.00 | - | 3 | 0 | 129.49% |
| ABBV240920P00220000 | 2024-08-28 11:17AM EDT | 220.00 | 24.40 | 25.85 | 27.50 | 0.00 | - | 1 | 0 | 144.73% |
| ABBV240920P00225000 | 2024-09-03 10:38AM EDT | 225.00 | 26.25 | 30.05 | 33.20 | 0.00 | - | - | 0 | 158.98% |
| ABBV240920P00230000 | 2024-08-26 10:30AM EDT | 230.00 | 32.75 | 35.15 | 38.25 | 0.00 | - | - | 0 | 186.33% |
© 2024 Yahoo. Todos los derechos reservados.