Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.316,96 -309,77 (-0,52%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 194.89% |
| ABBV240816C00115000 | 2024-04-11 11:01AM EDT | 115.00 | 53.01 | 44.90 | 47.20 | 0.00 | - | - | 42 | 52.72% |
| ABBV240816C00125000 | 2024-04-04 10:03AM EDT | 125.00 | 51.18 | 34.30 | 38.55 | 0.00 | - | 1 | 0 | 49.50% |
| ABBV240816C00130000 | 2024-04-26 1:40PM EDT | 130.00 | 30.04 | 30.90 | 32.10 | -11.91 | -28.39% | 1 | 1 | 37.17% |
| ABBV240816C00135000 | 2024-04-16 9:33AM EDT | 135.00 | 30.48 | 26.20 | 27.95 | 0.00 | - | 1 | 38 | 36.26% |
| ABBV240816C00140000 | 2024-04-26 2:05PM EDT | 140.00 | 21.55 | 21.75 | 24.05 | -9.40 | -30.37% | 18 | 46 | 35.49% |
| ABBV240816C00145000 | 2024-04-15 10:37AM EDT | 145.00 | 21.50 | 18.05 | 19.05 | 0.00 | - | 3 | 31 | 30.06% |
| ABBV240816C00150000 | 2024-04-26 3:13PM EDT | 150.00 | 14.00 | 13.05 | 15.85 | -6.69 | -32.33% | 13 | 66 | 30.25% |
| ABBV240816C00155000 | 2024-04-26 3:03PM EDT | 155.00 | 10.80 | 10.60 | 10.95 | -5.95 | -35.52% | 17 | 162 | 24.29% |
| ABBV240816C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 7.75 | 7.65 | 7.90 | -4.96 | -39.02% | 113 | 167 | 22.91% |
| ABBV240816C00165000 | 2024-04-26 3:47PM EDT | 165.00 | 5.10 | 5.25 | 5.40 | -4.60 | -47.42% | 143 | 456 | 21.75% |
| ABBV240816C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.45 | 3.40 | 3.55 | -3.57 | -50.85% | 300 | 1,369 | 21.00% |
| ABBV240816C00175000 | 2024-04-26 3:21PM EDT | 175.00 | 2.20 | 2.05 | 2.35 | -2.60 | -54.17% | 123 | 2,711 | 20.91% |
| ABBV240816C00180000 | 2024-04-26 3:04PM EDT | 180.00 | 1.21 | 1.08 | 1.37 | -2.04 | -62.77% | 218 | 882 | 20.20% |
| ABBV240816C00185000 | 2024-04-26 2:51PM EDT | 185.00 | 0.78 | 0.69 | 0.76 | -1.24 | -61.39% | 153 | 1,517 | 19.68% |
| ABBV240816C00190000 | 2024-04-26 3:32PM EDT | 190.00 | 0.44 | 0.22 | 0.44 | -1.26 | -74.12% | 56 | 679 | 19.65% |
| ABBV240816C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.45 | 0.16 | 0.31 | -0.57 | -55.88% | 5 | 761 | 20.46% |
| ABBV240816C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 0.14 | 0.13 | 0.20 | -0.41 | -74.55% | 117 | 509 | 20.87% |
| ABBV240816C00210000 | 2024-04-23 3:50PM EDT | 210.00 | 0.19 | 0.02 | 0.50 | 0.00 | - | 1 | 236 | 28.71% |
| ABBV240816C00220000 | 2024-04-26 12:23PM EDT | 220.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 18 | 93 | 24.61% |
| ABBV240816C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.27 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 42.19% |
| ABBV240816C00240000 | 2024-04-03 2:34PM EDT | 240.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 38.87% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00080000 | 2024-04-09 3:12PM EDT | 80.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 1 | 57.03% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 59.13% |
| ABBV240816P00095000 | 2024-02-27 2:07PM EDT | 95.00 | 0.09 | 0.01 | 1.42 | 0.00 | - | 1 | 3 | 55.62% |
| ABBV240816P00100000 | 2024-01-17 12:12PM EDT | 100.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 43.70% |
| ABBV240816P00105000 | 2024-04-18 3:43PM EDT | 105.00 | 0.29 | 0.06 | 1.26 | 0.00 | - | 1 | 4 | 52.56% |
| ABBV240816P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 0.20 | 0.08 | 0.64 | -0.06 | -23.08% | 12 | 29 | 41.09% |
| ABBV240816P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 0.31 | 0.13 | 0.49 | -0.06 | -16.22% | 10 | 8 | 35.01% |
| ABBV240816P00120000 | 2024-04-26 9:54AM EDT | 120.00 | 0.30 | 0.18 | 0.55 | 0.00 | - | 5 | 34 | 31.93% |
| ABBV240816P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 0.58 | 0.55 | 0.64 | +0.11 | +23.40% | 1 | 50 | 29.10% |
| ABBV240816P00130000 | 2024-04-26 12:49PM EDT | 130.00 | 0.83 | 0.77 | 0.83 | +0.21 | +33.87% | 2 | 88 | 26.94% |
| ABBV240816P00135000 | 2024-04-26 3:55PM EDT | 135.00 | 1.12 | 0.94 | 1.18 | +0.33 | +41.77% | 50 | 878 | 25.40% |
| ABBV240816P00140000 | 2024-04-26 2:13PM EDT | 140.00 | 1.64 | 1.55 | 1.69 | +0.38 | +30.16% | 23 | 219 | 23.98% |
| ABBV240816P00145000 | 2024-04-26 3:43PM EDT | 145.00 | 2.50 | 2.30 | 2.50 | +0.95 | +61.29% | 22 | 616 | 22.91% |
| ABBV240816P00150000 | 2024-04-26 3:24PM EDT | 150.00 | 3.50 | 3.40 | 3.60 | +1.11 | +46.44% | 42 | 1,192 | 21.78% |
| ABBV240816P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 5.05 | 4.95 | 5.10 | +1.65 | +48.53% | 187 | 545 | 20.66% |
| ABBV240816P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 7.05 | 6.90 | 7.15 | +2.10 | +42.42% | 48 | 567 | 19.72% |
| ABBV240816P00165000 | 2024-04-26 2:49PM EDT | 165.00 | 9.70 | 9.50 | 9.80 | +3.00 | +44.78% | 30 | 789 | 18.90% |
| ABBV240816P00170000 | 2024-04-26 2:21PM EDT | 170.00 | 13.34 | 11.95 | 14.35 | +4.19 | +45.79% | 9 | 1,001 | 22.35% |
| ABBV240816P00175000 | 2024-04-24 2:47PM EDT | 175.00 | 11.15 | 15.60 | 16.75 | 0.00 | - | 2 | 716 | 17.02% |
| ABBV240816P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 20.53 | 18.85 | 21.85 | +5.18 | +33.75% | 20 | 297 | 20.70% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 185.00 | 19.80 | 23.30 | 27.45 | 0.00 | - | 23 | 36 | 26.49% |
| ABBV240816P00190000 | 2024-04-04 11:10AM EDT | 190.00 | 18.40 | 28.35 | 32.50 | 0.00 | - | 1 | 8 | 29.69% |
| ABBV240816P00195000 | 2024-04-26 3:34PM EDT | 195.00 | 34.80 | 33.30 | 37.40 | +17.05 | +96.06% | 280 | 323 | 32.03% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 48.30 | 52.40 | 0.00 | - | 1 | 0 | 39.62% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 58.35 | 62.35 | 0.00 | - | - | 0 | 43.87% |
© 2024 Yahoo. Todos los derechos reservados.