Mercados españoles abiertos en 7 hrs 25 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
173,40 -0,21 (-0,12%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240726C001800002024-07-22 3:54PM EDT2024-07-260.990.961.070.00-4431,56540.41%
ABBV240802C001800002024-07-22 3:48PM EDT2024-08-021.281.341.43-0.02-1.54%10820429.72%
ABBV240809C001800002024-07-22 1:40PM EDT2024-08-091.981.651.83+0.31+18.56%9026.66%
ABBV240816C001800002024-07-22 3:55PM EDT2024-08-162.042.072.11+0.07+3.55%2236,92824.54%
ABBV240823C001800002024-07-22 11:56AM EDT2024-08-232.362.042.74+0.16+7.27%151,04225.17%
ABBV240830C001800002024-07-19 11:52AM EDT2024-08-302.682.562.92+0.18+7.20%11723.73%
ABBV240920C001800002024-07-22 3:55PM EDT2024-09-203.613.603.75+0.10+2.85%1354,52322.36%
ABBV241018C001800002024-07-22 3:29PM EDT2024-10-184.594.704.85+0.24+5.52%2830921.89%
ABBV241115C001800002024-07-22 3:22PM EDT2024-11-156.186.156.35+0.27+4.57%341,22723.04%
ABBV250117C001800002024-07-22 12:00PM EDT2025-01-178.107.858.40+0.35+4.52%67,75922.85%
ABBV250221C001800002024-07-22 1:23PM EDT2025-02-219.459.059.50+0.70+8.00%16022.99%
ABBV250321C001800002024-07-22 11:53AM EDT2025-03-2110.0510.0511.00+0.40+4.15%1241,17924.30%
ABBV250620C001800002024-07-19 2:18PM EDT2025-06-2012.1511.9512.950.00-594,33523.67%
ABBV251219C001800002024-07-19 12:08PM EDT2025-12-1915.9216.1516.850.00-118523.78%
ABBV260116C001800002024-07-18 11:54AM EDT2026-01-1617.8516.7017.400.00-1345323.81%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240726P001800002024-07-22 10:14AM EDT2024-07-268.127.157.45+2.20+37.16%61440.26%
ABBV240802P001800002024-07-22 10:14AM EDT2024-08-028.377.407.70-3.73-30.83%6128.54%
ABBV240809P001800002024-07-18 10:34AM EDT2024-08-098.777.158.10+2.85+48.14%81425.77%
ABBV240816P001800002024-07-22 2:15PM EDT2024-08-168.217.808.10+0.16+1.99%142222.03%
ABBV240920P001800002024-07-18 2:18PM EDT2024-09-209.927.459.300.00-561,19919.18%
ABBV241018P001800002024-07-18 11:31AM EDT2024-10-188.709.7010.100.00-224218.40%
ABBV241115P001800002024-07-19 3:46PM EDT2024-11-1512.7511.1511.450.00-112219.67%
ABBV250117P001800002024-07-22 11:57AM EDT2025-01-1712.9712.4513.50-1.28-8.98%201,03620.18%
ABBV250221P001800002024-07-05 9:31AM EDT2025-02-2119.7812.8513.750.00-5518.95%
ABBV250321P001800002024-04-10 9:34AM EDT2025-03-2119.200.000.000.00-4100.00%
ABBV250620P001800002024-07-19 10:26AM EDT2025-06-2017.3015.1517.450.00-61820.84%
ABBV251219P001800002024-04-12 10:20AM EDT2025-12-1925.9823.0526.100.00-41027.28%
ABBV260116P001800002024-07-19 3:28PM EDT2026-01-1620.9218.6020.100.00-120919.47%