Mercados españoles cerrados
S&P 500
5.070,87 +60,27 (+1,20%) Nasdaq
15.690,50 +239,20 (+1,55%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0709 +0,0052 (+0,49%) Petróleo Brent
88,13 +1,13 (+1,30%) Bitcoin EUR
62.345,38 +87,91 (+0,14%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-04-11 2:25PM EDT | 70.00 | 97.70 | 100.00 | 101.85 | 0.00 | - | 240 | 15 | 120.90% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 85.35 | 87.25 | 0.00 | - | 174 | 0 | 105.23% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 70.45 | 71.90 | 0.00 | - | 1 | 1 | 81.54% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 65.55 | 66.85 | 0.00 | - | 30 | 0 | 75.59% |
| ABBV240621C00110000 | 2024-04-11 1:32PM EDT | 110.00 | 58.05 | 60.50 | 61.90 | 0.00 | - | 74 | 0 | 69.43% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 142.21% |
| ABBV240621C00120000 | 2024-04-05 3:45PM EDT | 120.00 | 50.22 | 51.00 | 51.55 | 0.00 | - | 12 | 12 | 58.79% |
| ABBV240621C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 42.22 | 46.05 | 46.80 | 0.00 | - | 1 | 37 | 54.93% |
| ABBV240621C00130000 | 2024-04-12 12:51PM EDT | 130.00 | 33.60 | 40.40 | 41.75 | 0.00 | - | 5 | 451 | 52.54% |
| ABBV240621C00135000 | 2024-04-04 11:07AM EDT | 135.00 | 40.13 | 36.30 | 36.85 | 0.00 | - | 1 | 2,389 | 47.72% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 140.00 | 27.31 | 31.45 | 32.35 | 0.00 | - | 10 | 731 | 45.75% |
| ABBV240621C00145000 | 2024-04-18 11:09AM EDT | 145.00 | 24.10 | 26.70 | 27.55 | 0.00 | - | 3 | 2,037 | 41.15% |
| ABBV240621C00150000 | 2024-04-22 11:20AM EDT | 150.00 | 21.10 | 22.15 | 22.45 | 0.00 | - | 3 | 1,705 | 34.62% |
| ABBV240621C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 17.95 | 17.75 | 17.95 | +3.25 | +22.11% | 7 | 2,220 | 31.24% |
| ABBV240621C00160000 | 2024-04-23 12:29PM EDT | 160.00 | 13.50 | 13.55 | 13.70 | +1.50 | +12.50% | 7 | 6,853 | 28.20% |
| ABBV240621C00165000 | 2024-04-23 12:29PM EDT | 165.00 | 9.75 | 9.80 | 9.90 | +0.55 | +5.98% | 6 | 2,084 | 25.81% |
| ABBV240621C00170000 | 2024-04-23 12:56PM EDT | 170.00 | 6.65 | 6.55 | 6.70 | +1.15 | +20.91% | 1,731 | 3,786 | 23.99% |
| ABBV240621C00175000 | 2024-04-23 1:07PM EDT | 175.00 | 4.15 | 4.10 | 4.20 | +0.90 | +27.69% | 122 | 6,437 | 22.61% |
| ABBV240621C00180000 | 2024-04-23 1:10PM EDT | 180.00 | 2.39 | 2.32 | 2.40 | +0.47 | +24.48% | 269 | 4,424 | 21.50% |
| ABBV240621C00185000 | 2024-04-23 1:18PM EDT | 185.00 | 1.20 | 1.17 | 1.27 | +0.18 | +17.31% | 477 | 1,423 | 20.78% |
| ABBV240621C00190000 | 2024-04-23 12:15PM EDT | 190.00 | 0.53 | 0.55 | 0.64 | -0.02 | -3.64% | 38 | 5,297 | 20.45% |
| ABBV240621C00195000 | 2024-04-23 10:34AM EDT | 195.00 | 0.33 | 0.25 | 0.31 | +0.05 | +17.86% | 1 | 836 | 20.34% |
| ABBV240621C00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 40 | 1,503 | 21.49% |
| ABBV240621C00210000 | 2024-04-16 1:58PM EDT | 210.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 24 | 162 | 22.36% |
| ABBV240621C00220000 | 2024-04-16 9:33AM EDT | 220.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 80 | 384 | 33.55% |
| ABBV240621C00230000 | 2024-04-16 10:26AM EDT | 230.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 1 | 1,434 | 39.16% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 1 | 67 | 49.27% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-19 2:22PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 130 | 84.38% |
| ABBV240621P00075000 | 2023-11-06 11:16AM EDT | 75.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 5 | 803 | 100.15% |
| ABBV240621P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 698 | 71.88% |
| ABBV240621P00085000 | 2024-02-02 2:14PM EDT | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,342 | 66.41% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 597 | 79.25% |
| ABBV240621P00095000 | 2024-04-04 1:04PM EDT | 95.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 271 | 59.57% |
| ABBV240621P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 2,509 | 54.30% |
| ABBV240621P00105000 | 2024-04-05 11:43AM EDT | 105.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 2 | 538 | 58.01% |
| ABBV240621P00110000 | 2024-04-03 10:32AM EDT | 110.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 1 | 1,178 | 52.15% |
| ABBV240621P00115000 | 2024-04-23 9:33AM EDT | 115.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 401 | 49.22% |
| ABBV240621P00120000 | 2024-04-23 11:22AM EDT | 120.00 | 0.11 | 0.02 | 0.37 | -0.12 | -52.17% | 1 | 2,200 | 47.31% |
| ABBV240621P00125000 | 2024-04-18 2:49PM EDT | 125.00 | 0.21 | 0.03 | 0.31 | 0.00 | - | 52 | 1,509 | 41.26% |
| ABBV240621P00130000 | 2024-04-22 10:50AM EDT | 130.00 | 0.18 | 0.14 | 0.30 | -0.05 | -21.74% | 1 | 2,279 | 36.57% |
| ABBV240621P00135000 | 2024-04-22 2:46PM EDT | 135.00 | 0.25 | 0.07 | 0.50 | 0.00 | - | 11 | 3,105 | 35.60% |
| ABBV240621P00140000 | 2024-04-23 1:25PM EDT | 140.00 | 0.33 | 0.20 | 0.34 | -0.05 | -11.90% | 8 | 3,322 | 28.61% |
| ABBV240621P00145000 | 2024-04-22 3:03PM EDT | 145.00 | 0.60 | 0.51 | 0.56 | 0.00 | - | 16 | 3,693 | 27.15% |
| ABBV240621P00150000 | 2024-04-23 12:27PM EDT | 150.00 | 0.82 | 0.79 | 0.84 | -0.18 | -18.00% | 9 | 2,928 | 25.12% |
| ABBV240621P00155000 | 2024-04-23 11:18AM EDT | 155.00 | 1.33 | 1.25 | 1.31 | -0.19 | -12.50% | 5 | 2,090 | 23.35% |
| ABBV240621P00160000 | 2024-04-23 12:33PM EDT | 160.00 | 2.00 | 2.01 | 2.07 | -0.70 | -25.93% | 76 | 5,493 | 21.73% |
| ABBV240621P00165000 | 2024-04-23 12:29PM EDT | 165.00 | 3.30 | 3.20 | 3.30 | -0.40 | -10.81% | 53 | 4,587 | 20.35% |
| ABBV240621P00170000 | 2024-04-23 12:44PM EDT | 170.00 | 5.07 | 5.05 | 5.20 | -0.57 | -10.11% | 66 | 1,906 | 19.27% |
| ABBV240621P00175000 | 2024-04-22 11:24AM EDT | 175.00 | 9.13 | 7.65 | 7.80 | 0.00 | - | 1 | 2,214 | 18.07% |
| ABBV240621P00180000 | 2024-04-22 10:04AM EDT | 180.00 | 11.36 | 11.05 | 11.30 | -1.84 | -13.94% | 1 | 469 | 17.41% |
| ABBV240621P00185000 | 2024-04-18 1:35PM EDT | 185.00 | 19.50 | 15.00 | 15.45 | 0.00 | - | 1 | 15 | 16.86% |
| ABBV240621P00190000 | 2024-03-21 10:01AM EDT | 190.00 | 15.30 | 21.85 | 24.85 | 0.00 | - | 2 | 2 | 43.16% |
| ABBV240621P00195000 | 2024-04-01 10:19AM EDT | 195.00 | 17.00 | 24.75 | 25.00 | 0.00 | - | 4 | 0 | 18.75% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 29.15 | 30.85 | 0.00 | - | 1 | 0 | 30.70% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 137.23% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 147.04% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 97.92% |
© 2024 Yahoo. Todos los derechos reservados.