Mercados españoles cerrados en 7 hrs 28 min

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 comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240920C001000002024-04-10 11:24AM EDT100.0068.5560.7562.800.00-20100.00%
ABBV240920C001050002024-01-02 11:06AM EDT105.0053.7861.7065.600.00--273.08%
ABBV240920C001100002023-11-27 1:31PM EDT110.0031.2545.6046.750.00--10.00%
ABBV240920C001200002024-01-29 12:54PM EDT120.0046.0957.1060.950.00-41499.01%
ABBV240920C001250002024-04-26 2:11PM EDT125.0036.000.000.000.00-100.00%
ABBV240920C001300002024-04-10 10:26AM EDT130.0040.7032.2032.850.00-6110.00%
ABBV240920C001350002024-05-14 9:31AM EDT135.0028.500.000.000.00-1000.00%
ABBV240920C001400002024-05-07 10:40AM EDT140.0026.190.000.000.00-300.00%
ABBV240920C001450002024-05-17 11:03AM EDT145.0022.530.000.000.00-100.00%
ABBV240920C001500002024-05-20 3:47PM EDT150.0017.780.000.000.00-10000.00%
ABBV240920C001550002024-05-20 12:47PM EDT155.0014.330.000.000.00-300.00%
ABBV240920C001600002024-05-20 3:54PM EDT160.0010.370.000.000.00-100.00%
ABBV240920C001650002024-05-20 3:24PM EDT165.007.750.000.000.00-2900.20%
ABBV240920C001700002024-05-20 3:58PM EDT170.005.030.000.000.00-11601.56%
ABBV240920C001750002024-05-20 3:44PM EDT175.003.250.000.000.00-36803.13%
ABBV240920C001800002024-05-20 2:46PM EDT180.002.090.000.000.00-15603.13%
ABBV240920C001850002024-05-20 3:57PM EDT185.001.150.000.000.00-18103.13%
ABBV240920C001900002024-05-20 3:24PM EDT190.000.770.000.000.00-8906.25%
ABBV240920C001950002024-05-20 3:31PM EDT195.000.380.000.000.00-1806.25%
ABBV240920C002000002024-05-17 12:51PM EDT200.000.260.000.000.00-606.25%
ABBV240920C002100002024-05-20 11:29AM EDT210.000.250.000.000.00-106.25%
ABBV240920C002200002024-04-11 1:42PM EDT220.000.140.000.900.00-33632.06%
ABBV240920C002300002024-04-15 3:35PM EDT230.000.110.001.200.00-15237.98%
ABBV240920C002400002024-03-06 4:09PM EDT240.000.290.000.690.00-5537.13%
ABBV240920C002500002024-04-02 9:36AM EDT250.000.150.000.000.00--112.50%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240920P000750002024-04-08 2:48PM EDT75.000.100.000.200.00-31256.54%
ABBV240920P000800002023-12-08 11:05AM EDT80.000.250.000.570.00-2460.25%
ABBV240920P000850002024-02-01 12:29PM EDT85.000.230.002.030.00-2469.73%
ABBV240920P000900002024-04-26 10:08AM EDT90.000.170.000.000.00-1025.00%
ABBV240920P000950002024-04-22 9:32AM EDT95.000.420.000.000.00-1025.00%
ABBV240920P001000002024-05-14 2:41PM EDT100.000.250.000.000.00-96012.50%
ABBV240920P001050002024-05-13 3:36PM EDT105.000.210.000.000.00-2012.50%
ABBV240920P001100002024-05-13 3:37PM EDT110.000.250.000.000.00-2012.50%
ABBV240920P001150002024-05-13 3:38PM EDT115.000.280.000.000.00-2012.50%
ABBV240920P001200002024-05-13 9:38AM EDT120.000.340.000.000.00-1012.50%
ABBV240920P001250002024-05-20 3:01PM EDT125.000.340.000.000.00-1012.50%
ABBV240920P001300002024-05-20 3:15PM EDT130.000.450.000.000.00-2606.25%
ABBV240920P001350002024-05-16 1:23PM EDT135.000.700.000.000.00-106.25%
ABBV240920P001400002024-05-16 9:33AM EDT140.001.120.000.000.00-406.25%
ABBV240920P001450002024-05-20 12:58PM EDT145.001.230.000.000.00-106.25%
ABBV240920P001500002024-05-20 3:47PM EDT150.002.030.000.000.00-103.13%
ABBV240920P001550002024-05-20 3:01PM EDT155.002.970.000.000.00-203.13%
ABBV240920P001600002024-05-20 3:56PM EDT160.004.550.000.000.00-22701.56%
ABBV240920P001650002024-05-20 2:46PM EDT165.006.250.000.000.00-16400.00%
ABBV240920P001700002024-05-20 3:45PM EDT170.009.300.000.000.00-2500.00%
ABBV240920P001750002024-05-03 10:20AM EDT175.0014.570.000.000.00-1000.00%
ABBV240920P001800002024-05-08 3:59PM EDT180.0020.240.000.000.00-100.00%
ABBV240920P001850002024-03-28 12:44PM EDT185.0011.5024.3526.700.00-312435.20%
ABBV240920P001900002024-04-04 1:52PM EDT190.0021.4724.2528.000.00-1026.53%
ABBV240920P002000002024-03-20 3:13PM EDT200.0025.5532.0035.600.00--017.09%
ABBV240920P002100002024-03-15 1:07PM EDT210.0031.6546.3549.700.00-12143.92%
ABBV240920P002300002024-03-12 12:39PM EDT230.0049.0362.0065.750.00--229.49%