Mercados españoles cerrados
S&P 500
4.285,80 -2,25 (-0,05%) Nasdaq
13.312,21 +92,88 (+0,70%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0509 -0,0067 (-0,63%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.982,57 +1.139,70 (+4,41%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:42AM EDT. Mercado abierto.
Llamadaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-09-18 2:51PM EDT | 55.00 | 98.80 | 92.85 | 93.25 | 0.00 | - | 2 | 0 | 92.09% |
| ABBV240119C00060000 | 2023-07-12 3:46PM EDT | 60.00 | 75.05 | 91.50 | 94.15 | 0.00 | - | 4 | 0 | 151.00% |
| ABBV240119C00065000 | 2023-07-13 9:37AM EDT | 65.00 | 69.75 | 86.55 | 89.20 | 0.00 | - | 45 | 45 | 140.01% |
| ABBV240119C00070000 | 2023-09-25 11:16AM EDT | 70.00 | 83.30 | 77.50 | 78.40 | 0.00 | - | 2 | 0 | 68.31% |
| ABBV240119C00075000 | 2023-07-20 12:16PM EDT | 75.00 | 67.30 | 73.70 | 77.70 | 0.00 | - | 1 | 5 | 101.25% |
| ABBV240119C00080000 | 2023-09-20 10:44AM EDT | 80.00 | 74.54 | 67.95 | 68.30 | 0.00 | - | 1 | 0 | 61.57% |
| ABBV240119C00085000 | 2023-04-12 1:48PM EDT | 85.00 | 77.90 | 62.50 | 63.60 | 0.00 | - | 10 | 0 | 54.59% |
| ABBV240119C00090000 | 2023-08-23 11:44AM EDT | 90.00 | 57.50 | 62.70 | 63.45 | 0.00 | - | 1 | 19 | 95.34% |
| ABBV240119C00095000 | 2023-08-31 10:29AM EDT | 95.00 | 54.00 | 54.00 | 54.55 | 0.00 | - | 4 | 24 | 60.30% |
| ABBV240119C00097500 | 2023-06-20 2:25PM EDT | 97.50 | 42.15 | 45.85 | 46.65 | 0.00 | - | 45 | 153 | 0.00% |
| ABBV240119C00100000 | 2023-08-31 2:19PM EDT | 100.00 | 48.50 | 49.00 | 49.80 | 0.00 | - | 1 | 164 | 55.74% |
| ABBV240119C00105000 | 2023-09-11 2:25PM EDT | 105.00 | 44.43 | 43.20 | 43.60 | 0.00 | - | 2 | 1,198 | 43.03% |
| ABBV240119C00110000 | 2023-09-27 10:16AM EDT | 110.00 | 43.75 | 38.25 | 38.85 | 0.00 | - | 6 | 3,761 | 40.54% |
| ABBV240119C00115000 | 2023-09-29 9:33AM EDT | 115.00 | 36.87 | 33.60 | 34.10 | 0.00 | - | 1 | 780 | 37.62% |
| ABBV240119C00120000 | 2023-09-21 9:31AM EDT | 120.00 | 33.15 | 28.85 | 29.20 | 0.00 | - | 2 | 419 | 33.42% |
| ABBV240119C00125000 | 2023-09-20 3:13PM EDT | 125.00 | 30.04 | 24.30 | 24.60 | 0.00 | - | 3 | 765 | 30.84% |
| ABBV240119C00130000 | 2023-09-29 1:02PM EDT | 130.00 | 21.28 | 19.85 | 20.10 | 0.00 | - | 2 | 665 | 28.19% |
| ABBV240119C00135000 | 2023-09-29 12:13PM EDT | 135.00 | 17.15 | 15.70 | 16.00 | 0.00 | - | 70 | 846 | 26.49% |
| ABBV240119C00140000 | 2023-10-02 10:03AM EDT | 140.00 | 12.50 | 11.90 | 12.10 | -1.55 | -11.03% | 1 | 11,140 | 24.45% |
| ABBV240119C00145000 | 2023-10-02 9:32AM EDT | 145.00 | 8.20 | 8.50 | 8.70 | -1.25 | -13.23% | 5 | 3,633 | 22.84% |
| ABBV240119C00150000 | 2023-10-02 11:13AM EDT | 150.00 | 6.00 | 5.80 | 5.95 | -0.60 | -9.09% | 8 | 7,431 | 21.72% |
| ABBV240119C00155000 | 2023-10-02 9:42AM EDT | 155.00 | 3.97 | 3.70 | 3.80 | -0.23 | -5.48% | 3 | 11,042 | 20.74% |
| ABBV240119C00160000 | 2023-10-02 11:24AM EDT | 160.00 | 2.25 | 2.18 | 2.25 | -0.35 | -13.46% | 15 | 6,865 | 19.90% |
| ABBV240119C00165000 | 2023-10-02 10:16AM EDT | 165.00 | 1.36 | 1.22 | 1.29 | -0.16 | -10.53% | 3 | 9,010 | 19.51% |
| ABBV240119C00170000 | 2023-10-02 11:17AM EDT | 170.00 | 0.71 | 0.67 | 0.71 | -0.12 | -14.46% | 2 | 0 | 19.28% |
| ABBV240119C00175000 | 2023-09-29 1:53PM EDT | 175.00 | 0.45 | 0.34 | 0.40 | 0.00 | - | 5 | 9,199 | 19.41% |
| ABBV240119C00180000 | 2023-09-29 2:21PM EDT | 180.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 4,681 | 22.88% |
| ABBV240119C00185000 | 2023-09-29 9:35AM EDT | 185.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 3,481 | 22.17% |
| ABBV240119C00190000 | 2023-09-26 11:23AM EDT | 190.00 | 0.13 | 0.02 | 1.00 | 0.00 | - | 63 | 0 | 32.06% |
| ABBV240119C00195000 | 2023-09-26 11:26AM EDT | 195.00 | 0.05 | 0.01 | 1.13 | 0.00 | - | 1 | 3,433 | 35.46% |
| ABBV240119C00200000 | 2023-09-27 9:53AM EDT | 200.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 0 | 26.07% |
| ABBV240119C00210000 | 2023-09-26 11:22AM EDT | 210.00 | 0.05 | 0.02 | 2.14 | 0.00 | - | 1 | 0 | 49.27% |
| ABBV240119C00220000 | 2023-09-07 11:06AM EDT | 220.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 53.70% |
| ABBV240119C00230000 | 2023-06-26 9:32AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 525 | 12.50% |
| ABBV240119C00240000 | 2023-08-10 3:50PM EDT | 240.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 5 | 190 | 41.21% |
| ABBV240119C00250000 | 2023-08-10 3:50PM EDT | 250.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 510 | 36.43% |
Ventaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-09-27 2:37PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 255 | 65.63% |
| ABBV240119P00060000 | 2023-08-02 11:27AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 82.81% |
| ABBV240119P00065000 | 2023-09-06 12:28PM EDT | 65.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 5 | 79 | 61.91% |
| ABBV240119P00070000 | 2023-09-27 9:53AM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 604 | 58.11% |
| ABBV240119P00075000 | 2023-09-11 11:35AM EDT | 75.00 | 0.06 | 0.02 | 2.18 | 0.00 | - | 2 | 287 | 78.37% |
| ABBV240119P00080000 | 2023-09-19 11:06AM EDT | 80.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 1,295 | 54.49% |
| ABBV240119P00085000 | 2023-09-13 11:44AM EDT | 85.00 | 0.08 | 0.04 | 2.22 | 0.00 | - | 2 | 0 | 66.21% |
| ABBV240119P00090000 | 2023-09-14 9:35AM EDT | 90.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 46.68% |
| ABBV240119P00095000 | 2023-09-28 10:30AM EDT | 95.00 | 0.20 | 0.08 | 0.20 | 0.00 | - | 1 | 0 | 39.55% |
| ABBV240119P00097500 | 2023-09-27 11:26AM EDT | 97.50 | 0.18 | 0.05 | 1.94 | 0.00 | - | 2 | 1,835 | 50.72% |
| ABBV240119P00100000 | 2023-09-21 10:47AM EDT | 100.00 | 0.24 | 0.10 | 1.77 | +0.07 | +41.18% | 1 | 0 | 55.66% |
| ABBV240119P00105000 | 2023-09-29 10:01AM EDT | 105.00 | 0.30 | 0.15 | 1.95 | 0.00 | - | 2 | 2,842 | 51.56% |
| ABBV240119P00110000 | 2023-10-02 10:07AM EDT | 110.00 | 0.65 | 0.31 | 0.64 | -0.09 | -12.16% | 2 | 0 | 34.69% |
| ABBV240119P00115000 | 2023-09-29 12:06PM EDT | 115.00 | 0.51 | 0.56 | 0.60 | 0.00 | - | 1 | 0 | 29.96% |
| ABBV240119P00120000 | 2023-09-28 3:30PM EDT | 120.00 | 0.87 | 0.80 | 0.86 | +0.22 | +33.85% | 4 | 0 | 28.17% |
| ABBV240119P00125000 | 2023-09-29 12:06PM EDT | 125.00 | 1.19 | 1.17 | 1.22 | +0.16 | +15.53% | 5 | 0 | 26.37% |
| ABBV240119P00130000 | 2023-09-27 3:26PM EDT | 130.00 | 1.25 | 1.72 | 1.80 | 0.00 | - | 18 | 0 | 24.92% |
| ABBV240119P00135000 | 2023-10-02 11:23AM EDT | 135.00 | 2.59 | 2.56 | 2.67 | +0.20 | +8.37% | 27 | 0 | 23.66% |
| ABBV240119P00140000 | 2023-10-02 10:04AM EDT | 140.00 | 3.65 | 3.75 | 3.85 | +0.15 | +4.29% | 3 | 0 | 22.28% |
| ABBV240119P00145000 | 2023-09-29 3:11PM EDT | 145.00 | 5.50 | 5.50 | 5.75 | +0.49 | +9.78% | 6 | 0 | 21.81% |
| ABBV240119P00150000 | 2023-10-02 9:41AM EDT | 150.00 | 7.45 | 7.75 | 7.90 | +0.25 | +3.47% | 2 | 0 | 20.40% |
| ABBV240119P00155000 | 2023-09-29 3:33PM EDT | 155.00 | 10.10 | 10.70 | 10.90 | 0.00 | - | 13 | 0 | 19.82% |
| ABBV240119P00160000 | 2023-09-27 10:38AM EDT | 160.00 | 10.63 | 14.30 | 14.55 | 0.00 | - | 9 | 2,627 | 19.61% |
| ABBV240119P00165000 | 2023-09-14 10:40AM EDT | 165.00 | 13.30 | 18.45 | 18.75 | 0.00 | - | 4 | 0 | 19.92% |
| ABBV240119P00170000 | 2023-09-19 1:57PM EDT | 170.00 | 17.85 | 23.05 | 23.35 | 0.00 | - | 5 | 27 | 21.01% |
| ABBV240119P00175000 | 2023-09-18 11:44AM EDT | 175.00 | 22.65 | 28.00 | 28.60 | 0.00 | - | 10 | 0 | 25.53% |
| ABBV240119P00180000 | 2023-09-15 2:45PM EDT | 180.00 | 28.20 | 32.95 | 33.45 | 0.00 | - | 1 | 13 | 27.43% |
| ABBV240119P00185000 | 2023-03-27 2:50PM EDT | 185.00 | 28.95 | 24.40 | 25.35 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV240119P00190000 | 2023-05-11 11:25AM EDT | 190.00 | 44.58 | 51.85 | 52.85 | 0.00 | - | 4 | 0 | 70.64% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 36.85 | 37.95 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240119P00210000 | 2023-05-24 9:44AM EDT | 210.00 | 68.25 | 72.40 | 74.80 | 0.00 | - | 1 | 0 | 87.51% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 65.90% |
| ABBV240119P00230000 | 2022-04-05 9:41AM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
