Mercados españoles abiertos en 30 mins

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
164,56-1,86 (-1,12%)
Al cierre: 04:00PM EDT
164,60 +0,04 (+0,02%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240816C000900002024-02-28 12:58PM EDT90.0087.4790.4094.100.00-202195.64%
ABBV240816C001150002024-04-11 11:01AM EDT115.0053.0146.2548.400.00--420.00%
ABBV240816C001200002024-05-06 12:30PM EDT120.0043.180.000.000.00--00.00%
ABBV240816C001250002024-04-29 11:50AM EDT125.0036.520.000.000.00-300.00%
ABBV240816C001300002024-04-26 1:40PM EDT130.0030.040.000.000.00-100.00%
ABBV240816C001350002024-05-20 2:11PM EDT135.0031.420.000.000.00-3500.00%
ABBV240816C001400002024-05-20 12:49PM EDT140.0026.670.000.000.00-2500.00%
ABBV240816C001450002024-05-17 1:55PM EDT145.0022.770.000.000.00-300.00%
ABBV240816C001500002024-05-20 10:28AM EDT150.0017.500.000.000.00-200.00%
ABBV240816C001550002024-05-17 2:36PM EDT155.0014.050.000.000.00-1900.00%
ABBV240816C001600002024-05-17 12:31PM EDT160.009.880.000.000.00-1300.00%
ABBV240816C001650002024-05-20 3:48PM EDT165.006.000.000.000.00-600.20%
ABBV240816C001700002024-05-20 2:42PM EDT170.004.100.000.000.00-17601.56%
ABBV240816C001750002024-05-20 3:59PM EDT175.002.220.000.000.00-8703.13%
ABBV240816C001800002024-05-20 3:02PM EDT180.001.380.000.000.00-3103.13%
ABBV240816C001850002024-05-20 3:44PM EDT185.000.660.000.000.00-4406.25%
ABBV240816C001900002024-05-17 11:41AM EDT190.000.390.000.000.00-106.25%
ABBV240816C001950002024-05-20 3:58PM EDT195.000.280.000.000.00-606.25%
ABBV240816C002000002024-05-20 2:24PM EDT200.000.080.000.000.00-1006.25%
ABBV240816C002100002024-05-14 11:12AM EDT210.000.500.000.000.00-1012.50%
ABBV240816C002200002024-05-17 3:45PM EDT220.000.030.000.000.00-27012.50%
ABBV240816C002300002024-04-04 10:09AM EDT230.000.270.002.140.00-1151.65%
ABBV240816C002400002024-04-03 2:34PM EDT240.000.070.002.130.00-2456.10%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240816P000800002024-04-09 3:12PM EDT80.000.080.000.360.00--166.70%
ABBV240816P000850002024-05-07 2:59PM EDT85.000.150.000.000.00--025.00%
ABBV240816P000900002024-01-11 1:15PM EDT90.000.190.001.260.00-2069.41%
ABBV240816P000950002024-05-13 3:41PM EDT95.000.120.000.000.00-2025.00%
ABBV240816P001000002024-05-13 3:41PM EDT100.000.110.000.000.00-2025.00%
ABBV240816P001050002024-05-13 3:40PM EDT105.000.140.000.000.00-2025.00%
ABBV240816P001100002024-05-14 9:54AM EDT110.000.200.000.000.00-2012.50%
ABBV240816P001150002024-04-26 3:55PM EDT115.000.310.000.000.00-10012.50%
ABBV240816P001200002024-04-29 1:13PM EDT120.000.330.000.000.00-1012.50%
ABBV240816P001250002024-05-13 9:43AM EDT125.000.240.000.000.00-1012.50%
ABBV240816P001300002024-05-16 9:42AM EDT130.000.340.000.000.00-2012.50%
ABBV240816P001350002024-05-20 10:25AM EDT135.000.390.000.000.00-2006.25%
ABBV240816P001400002024-05-17 3:51PM EDT140.000.490.000.000.00-406.25%
ABBV240816P001450002024-05-20 2:50PM EDT145.000.860.000.000.00-206.25%
ABBV240816P001500002024-05-20 2:50PM EDT150.001.380.000.000.00-8603.13%
ABBV240816P001550002024-05-20 3:34PM EDT155.002.350.000.000.00-6003.13%
ABBV240816P001600002024-05-20 3:59PM EDT160.003.850.000.000.00-19901.56%
ABBV240816P001650002024-05-20 3:50PM EDT165.006.020.000.000.00-2300.00%
ABBV240816P001700002024-05-20 3:32PM EDT170.008.500.000.000.00-600.00%
ABBV240816P001750002024-05-01 2:47PM EDT175.0014.650.000.000.00-100.00%
ABBV240816P001800002024-05-20 12:18PM EDT180.0015.700.000.000.00-100.00%
ABBV240816P001850002024-04-19 3:30PM EDT185.0019.800.000.000.00-23360.00%
ABBV240816P001900002024-04-04 11:10AM EDT190.0018.4025.6526.900.00-1325.98%
ABBV240816P001950002024-05-14 3:20PM EDT195.0034.350.000.000.00-39000.00%
ABBV240816P002100002024-04-17 3:49PM EDT210.0046.0342.1545.700.00-1026.17%
ABBV240816P002200002024-04-17 3:49PM EDT220.0056.0552.2055.700.00--030.18%