Mercados españoles abiertos en 8 hrs 4 min

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,21+3,06 (+1,77%)
Al cierre: 04:00PM EDT
176,26 +0,05 (+0,03%)
Después del cierre: 06:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240726C001500002024-07-23 10:02AM EDT2024-07-2624.2524.3528.450.00-5897.07%
ABBV240802C001500002024-07-08 11:23AM EDT2024-08-0217.0024.4028.500.00-4655.47%
ABBV240809C001500002024-07-08 9:30AM EDT2024-08-0917.4024.5029.000.00--250.34%
ABBV240816C001500002024-07-19 11:00AM EDT2024-08-1622.6524.9029.050.00-41469.09%
ABBV240823C001500002024-07-15 10:48AM EDT2024-08-2320.0025.1029.250.00-1162.38%
ABBV240830C001500002024-07-19 11:30AM EDT2024-08-3022.9025.3529.500.00-2258.11%
ABBV240920C001500002024-07-19 2:42PM EDT2024-09-2023.5526.3528.850.00-160842.88%
ABBV241018C001500002024-07-18 11:34AM EDT2024-10-1828.5026.6530.800.00-1144.08%
ABBV241115C001500002024-07-12 9:38AM EDT2024-11-1523.0228.2030.600.00-23837.60%
ABBV250117C001500002024-07-24 2:36PM EDT2025-01-1730.2528.8532.55+3.50+13.08%53,02035.76%
ABBV250221C001500002024-07-02 12:23PM EDT2025-02-2122.3529.0033.150.00--434.18%
ABBV250321C001500002024-07-11 3:05PM EDT2025-03-2124.6530.7033.250.00-114532.36%
ABBV250620C001500002024-07-11 10:27AM EDT2025-06-2026.9032.1534.100.00-42829.22%
ABBV251219C001500002024-07-17 10:33AM EDT2025-12-1934.1534.3537.600.00-116028.75%
ABBV260116C001500002024-07-11 1:06PM EDT2026-01-1630.0634.2537.050.00-113027.21%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240726P001500002024-07-24 1:35PM EDT2024-07-260.050.000.05-0.01-16.67%54872.66%
ABBV240802P001500002024-07-16 2:57PM EDT2024-08-020.220.000.230.00-104055.08%
ABBV240809P001500002024-07-15 1:33PM EDT2024-08-090.390.000.750.00-21254.52%
ABBV240816P001500002024-07-24 3:58PM EDT2024-08-160.140.110.30-0.01-6.67%1232,45137.40%
ABBV240823P001500002024-07-23 3:44PM EDT2024-08-230.400.000.750.00-1940.38%
ABBV240830P001500002024-07-16 10:15AM EDT2024-08-300.680.000.740.00--136.35%
ABBV240920P001500002024-07-24 2:31PM EDT2024-09-200.460.370.69-0.06-11.54%371,37028.66%
ABBV241018P001500002024-07-22 2:47PM EDT2024-10-180.850.121.130.00-4526.88%
ABBV241115P001500002024-07-24 2:25PM EDT2024-11-151.371.203.40-0.12-8.05%2072533.84%
ABBV250117P001500002024-07-24 2:36PM EDT2025-01-172.282.053.20+0.03+1.33%85,35726.56%
ABBV250221P001500002024-07-24 9:33AM EDT2025-02-213.002.513.60-0.01-0.33%38425.45%
ABBV250321P001500002024-07-22 10:08AM EDT2025-03-213.452.904.90-0.25-6.76%577027.27%
ABBV250620P001500002024-07-24 12:43PM EDT2025-06-204.953.506.80-0.15-2.94%192,22027.12%
ABBV251219P001500002024-07-11 12:43PM EDT2025-12-199.405.209.300.00-416025.67%
ABBV260116P001500002024-07-18 12:02PM EDT2026-01-167.806.8010.500.00-123626.75%