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
59.099,11 -711,16 (-1,19%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 68.55 | 58.80 | 62.90 | 0.00 | - | 20 | 10 | 64.87% |
| ABBV240920C00105000 | 2024-01-02 11:06AM EDT | 105.00 | 53.78 | 61.70 | 65.60 | 0.00 | - | - | 2 | 86.96% |
| ABBV240920C00110000 | 2023-11-27 1:31PM EDT | 110.00 | 31.25 | 45.60 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-01-29 12:54PM EDT | 120.00 | 46.09 | 57.10 | 60.95 | 0.00 | - | 4 | 14 | 103.60% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 36.00 | 35.60 | 37.20 | -8.35 | -18.83% | 1 | 7 | 37.16% |
| ABBV240920C00130000 | 2024-04-10 10:26AM EDT | 130.00 | 40.70 | 30.85 | 33.30 | 0.00 | - | 6 | 11 | 37.53% |
| ABBV240920C00135000 | 2024-04-24 3:07PM EDT | 135.00 | 35.60 | 27.05 | 29.10 | 0.00 | - | 10 | 105 | 35.88% |
| ABBV240920C00140000 | 2024-04-26 3:10PM EDT | 140.00 | 23.05 | 22.10 | 24.60 | -7.35 | -24.18% | 4 | 204 | 32.78% |
| ABBV240920C00145000 | 2024-04-26 1:54PM EDT | 145.00 | 18.15 | 17.85 | 20.40 | -9.20 | -33.64% | 2 | 63 | 30.30% |
| ABBV240920C00150000 | 2024-04-26 2:26PM EDT | 150.00 | 15.55 | 14.90 | 15.75 | -5.45 | -25.95% | 34 | 205 | 26.12% |
| ABBV240920C00155000 | 2024-04-26 2:37PM EDT | 155.00 | 12.10 | 12.00 | 12.25 | -6.35 | -34.42% | 39 | 201 | 24.54% |
| ABBV240920C00160000 | 2024-04-26 3:21PM EDT | 160.00 | 9.20 | 9.10 | 9.25 | -4.80 | -34.29% | 30 | 1,662 | 23.34% |
| ABBV240920C00165000 | 2024-04-26 3:29PM EDT | 165.00 | 6.69 | 6.60 | 6.75 | -4.38 | -39.57% | 88 | 609 | 22.38% |
| ABBV240920C00170000 | 2024-04-26 3:35PM EDT | 170.00 | 4.59 | 4.60 | 4.80 | -3.96 | -46.32% | 43 | 828 | 21.73% |
| ABBV240920C00175000 | 2024-04-26 3:54PM EDT | 175.00 | 3.06 | 2.87 | 3.25 | -3.24 | -51.43% | 17 | 1,079 | 21.05% |
| ABBV240920C00180000 | 2024-04-26 3:11PM EDT | 180.00 | 2.02 | 1.85 | 2.13 | -2.33 | -53.56% | 32 | 1,370 | 20.54% |
| ABBV240920C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 1.34 | 1.13 | 1.42 | -1.91 | -58.77% | 104 | 1,343 | 20.45% |
| ABBV240920C00190000 | 2024-04-26 3:13PM EDT | 190.00 | 0.76 | 0.67 | 0.83 | -1.38 | -64.49% | 34 | 789 | 19.83% |
| ABBV240920C00195000 | 2024-04-26 12:32PM EDT | 195.00 | 0.50 | 0.42 | 0.51 | -1.31 | -72.38% | 15 | 342 | 19.70% |
| ABBV240920C00200000 | 2024-04-26 11:27AM EDT | 200.00 | 0.36 | 0.13 | 0.31 | -0.88 | -70.97% | 4 | 745 | 19.63% |
| ABBV240920C00210000 | 2024-04-26 1:59PM EDT | 210.00 | 0.15 | 0.04 | 0.35 | -0.35 | -70.00% | 1 | 223 | 23.46% |
| ABBV240920C00220000 | 2024-04-11 1:42PM EDT | 220.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 3 | 36 | 28.35% |
| ABBV240920C00230000 | 2024-04-15 3:35PM EDT | 230.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 52 | 31.40% |
| ABBV240920C00240000 | 2024-03-06 4:09PM EDT | 240.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 36.30% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 1 | 49.43% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-04-08 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 50.00% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 53.27% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 61.62% |
| ABBV240920P00090000 | 2024-04-18 3:56PM EDT | 90.00 | 0.17 | 0.03 | 1.98 | -0.01 | -5.56% | 1 | 13 | 56.67% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.05 | 1.70 | 0.00 | - | 1 | 11 | 50.59% |
| ABBV240920P00100000 | 2024-03-18 3:01PM EDT | 100.00 | 0.20 | 0.09 | 1.17 | 0.00 | - | 96 | 109 | 49.38% |
| ABBV240920P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 0.25 | 0.10 | 0.92 | -0.08 | -24.24% | 20 | 10 | 42.70% |
| ABBV240920P00110000 | 2024-04-19 2:27PM EDT | 110.00 | 0.49 | 0.14 | 0.50 | 0.00 | - | 1 | 64 | 34.16% |
| ABBV240920P00115000 | 2024-04-04 3:42PM EDT | 115.00 | 0.61 | 0.27 | 0.71 | 0.00 | - | 1 | 83 | 32.98% |
| ABBV240920P00120000 | 2024-04-23 9:33AM EDT | 120.00 | 0.49 | 0.28 | 1.09 | 0.00 | - | 1 | 138 | 32.57% |
| ABBV240920P00125000 | 2024-04-15 9:32AM EDT | 125.00 | 0.75 | 0.63 | 0.85 | -0.25 | -25.00% | 50 | 222 | 27.12% |
| ABBV240920P00130000 | 2024-04-22 1:47PM EDT | 130.00 | 1.25 | 0.78 | 1.15 | +0.35 | +38.89% | 2 | 329 | 25.61% |
| ABBV240920P00135000 | 2024-04-26 3:40PM EDT | 135.00 | 1.55 | 1.36 | 1.77 | +0.39 | +33.62% | 18 | 229 | 25.15% |
| ABBV240920P00140000 | 2024-04-26 2:48PM EDT | 140.00 | 2.19 | 2.09 | 2.34 | +0.64 | +41.29% | 7 | 307 | 23.58% |
| ABBV240920P00145000 | 2024-04-26 3:22PM EDT | 145.00 | 2.95 | 2.87 | 3.10 | +0.87 | +41.83% | 78 | 1,855 | 22.03% |
| ABBV240920P00150000 | 2024-04-26 2:44PM EDT | 150.00 | 4.20 | 4.05 | 4.30 | +1.26 | +42.86% | 20 | 1,023 | 21.03% |
| ABBV240920P00155000 | 2024-04-26 2:44PM EDT | 155.00 | 5.75 | 5.70 | 5.85 | +2.00 | +53.33% | 67 | 453 | 19.98% |
| ABBV240920P00160000 | 2024-04-26 2:36PM EDT | 160.00 | 8.12 | 7.75 | 7.90 | +2.67 | +48.99% | 34 | 1,244 | 19.07% |
| ABBV240920P00165000 | 2024-04-26 3:41PM EDT | 165.00 | 10.45 | 10.25 | 10.50 | +3.10 | +42.18% | 19 | 1,986 | 18.29% |
| ABBV240920P00170000 | 2024-04-26 1:08PM EDT | 170.00 | 14.25 | 13.15 | 14.15 | +4.60 | +47.67% | 13 | 472 | 18.96% |
| ABBV240920P00175000 | 2024-04-25 1:16PM EDT | 175.00 | 12.15 | 16.60 | 18.00 | 0.00 | - | 5 | 472 | 19.14% |
| ABBV240920P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 20.80 | 20.85 | 22.10 | +4.05 | +24.18% | 3 | 1,200 | 19.06% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 185.00 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 20.03% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 190.00 | 21.47 | 28.35 | 32.45 | 0.00 | - | 1 | 18 | 25.73% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 200.00 | 25.55 | 32.00 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 0.00% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.