Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.797,71 +1.457,61 (+2,34%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00080000 | 2024-06-10 2:50PM EDT | 80.00 | 90.42 | 86.20 | 89.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 0.00% |
| ABBV240816C00115000 | 2024-07-12 2:50PM EDT | 115.00 | 56.12 | 69.30 | 72.45 | 0.00 | - | 127 | 0 | 115.92% |
| ABBV240816C00120000 | 2024-07-12 12:59PM EDT | 120.00 | 49.75 | 64.75 | 67.45 | 0.00 | - | 10 | 0 | 113.18% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 36.52 | 29.40 | 32.30 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV240816C00130000 | 2024-07-15 12:40PM EDT | 130.00 | 38.70 | 54.10 | 57.50 | 0.00 | - | 6 | 11 | 88.18% |
| ABBV240816C00135000 | 2024-07-12 2:23PM EDT | 135.00 | 36.05 | 49.90 | 52.55 | 0.00 | - | 85 | 0 | 89.65% |
| ABBV240816C00140000 | 2024-07-26 11:40AM EDT | 140.00 | 46.04 | 44.15 | 47.50 | +17.19 | +59.58% | 5 | 9 | 73.14% |
| ABBV240816C00145000 | 2024-07-17 3:00PM EDT | 145.00 | 30.72 | 39.40 | 42.50 | 0.00 | - | 1 | 2 | 68.12% |
| ABBV240816C00150000 | 2024-07-26 12:32PM EDT | 150.00 | 36.00 | 35.20 | 37.35 | +13.35 | +58.94% | 9 | 14 | 65.87% |
| ABBV240816C00155000 | 2024-07-25 11:16AM EDT | 155.00 | 28.50 | 29.40 | 31.35 | 0.00 | - | 1 | 105 | 58.94% |
| ABBV240816C00160000 | 2024-07-25 2:19PM EDT | 160.00 | 26.95 | 24.85 | 27.10 | +4.61 | +20.64% | 20 | 836 | 59.35% |
| ABBV240816C00165000 | 2024-07-26 3:38PM EDT | 165.00 | 20.80 | 20.45 | 21.35 | +2.80 | +15.56% | 38 | 1,392 | 42.94% |
| ABBV240816C00170000 | 2024-07-26 3:06PM EDT | 170.00 | 16.46 | 15.20 | 16.40 | +3.91 | +31.16% | 109 | 2,990 | 35.39% |
| ABBV240816C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 10.87 | 11.15 | 11.50 | +1.53 | +16.38% | 244 | 6,688 | 27.89% |
| ABBV240816C00180000 | 2024-07-26 3:23PM EDT | 180.00 | 6.77 | 6.30 | 7.20 | +1.57 | +30.19% | 1,060 | 6,855 | 23.56% |
| ABBV240816C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 3.57 | 3.60 | 3.80 | +0.98 | +37.84% | 767 | 12,981 | 21.00% |
| ABBV240816C00190000 | 2024-07-26 3:36PM EDT | 190.00 | 1.65 | 1.44 | 1.62 | +0.43 | +35.25% | 1,915 | 2,417 | 19.63% |
| ABBV240816C00195000 | 2024-07-26 3:49PM EDT | 195.00 | 0.60 | 0.36 | 0.81 | +0.04 | +7.14% | 117 | 1,026 | 21.50% |
| ABBV240816C00200000 | 2024-07-26 3:37PM EDT | 200.00 | 0.20 | 0.16 | 0.35 | 0.00 | - | 141 | 529 | 22.39% |
| ABBV240816C00210000 | 2024-07-26 11:44AM EDT | 210.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 10 | 223 | 24.71% |
| ABBV240816C00220000 | 2024-07-05 12:33PM EDT | 220.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 9 | 139 | 39.26% |
| ABBV240816C00230000 | 2024-05-23 11:47AM EDT | 230.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 53.17% |
| ABBV240816C00240000 | 2024-07-01 3:16PM EDT | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 50.68% |
| ABBV240816C00245000 | 2024-07-22 10:47AM EDT | 245.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 1 | 57.32% |
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 | 2024-06-18 11:21AM EDT | 80.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 15 | 139.84% |
| ABBV240816P00085000 | 2024-05-07 2:59PM EDT | 85.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 6 | 171.68% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 162.89% |
| ABBV240816P00095000 | 2024-05-28 3:50PM EDT | 95.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 123.05% |
| ABBV240816P00100000 | 2024-07-23 2:25PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 88.28% |
| ABBV240816P00105000 | 2024-06-10 2:59PM EDT | 105.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 94.92% |
| ABBV240816P00110000 | 2024-05-14 9:54AM EDT | 110.00 | 0.20 | 0.01 | 1.59 | 0.00 | - | 2 | 41 | 127.93% |
| ABBV240816P00115000 | 2024-07-02 9:33AM EDT | 115.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 3 | 24 | 95.70% |
| ABBV240816P00120000 | 2024-07-25 3:51PM EDT | 120.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 5 | 35 | 85.55% |
| ABBV240816P00125000 | 2024-07-17 2:31PM EDT | 125.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 16 | 57 | 80.96% |
| ABBV240816P00130000 | 2024-07-17 1:53PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 126 | 74.61% |
| ABBV240816P00135000 | 2024-07-25 12:39PM EDT | 135.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 888 | 52.73% |
| ABBV240816P00140000 | 2024-07-25 2:49PM EDT | 140.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 779 | 52.25% |
| ABBV240816P00145000 | 2024-07-25 3:04PM EDT | 145.00 | 0.05 | 0.00 | 0.34 | +0.01 | +25.00% | 2 | 861 | 50.98% |
| ABBV240816P00150000 | 2024-07-26 2:55PM EDT | 150.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 18 | 2,501 | 41.31% |
| ABBV240816P00155000 | 2024-07-26 3:42PM EDT | 155.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 25 | 1,490 | 39.55% |
| ABBV240816P00160000 | 2024-07-26 1:01PM EDT | 160.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 839 | 4,727 | 30.57% |
| ABBV240816P00165000 | 2024-07-26 3:42PM EDT | 165.00 | 0.12 | 0.09 | 0.25 | -0.08 | -40.00% | 89 | 1,880 | 29.10% |
| ABBV240816P00170000 | 2024-07-26 3:47PM EDT | 170.00 | 0.24 | 0.22 | 0.47 | -0.21 | -46.67% | 578 | 2,395 | 26.54% |
| ABBV240816P00175000 | 2024-07-26 3:42PM EDT | 175.00 | 0.55 | 0.41 | 0.59 | -0.50 | -47.62% | 189 | 1,343 | 20.92% |
| ABBV240816P00180000 | 2024-07-26 3:44PM EDT | 180.00 | 1.30 | 1.21 | 1.34 | -1.31 | -50.19% | 728 | 503 | 18.87% |
| ABBV240816P00185000 | 2024-07-26 3:12PM EDT | 185.00 | 2.90 | 2.89 | 3.05 | -2.20 | -43.14% | 419 | 108 | 17.68% |
| ABBV240816P00190000 | 2024-07-26 3:57PM EDT | 190.00 | 6.05 | 5.30 | 6.10 | -1.70 | -21.94% | 99 | 23 | 17.26% |
| ABBV240816P00195000 | 2024-07-16 11:28AM EDT | 195.00 | 26.63 | 9.65 | 11.95 | 0.00 | - | 3 | 3 | 31.57% |
| ABBV240816P00200000 | 2024-07-25 11:20AM EDT | 200.00 | 16.60 | 13.20 | 15.60 | 0.00 | - | - | - | 27.52% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 42.15 | 45.70 | 0.00 | - | 1 | 0 | 159.19% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 52.20 | 55.70 | 0.00 | - | - | 0 | 175.59% |
© 2024 Yahoo. Todos los derechos reservados.