Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.608,89 -1.107,34 (-1,82%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-04-12 9:54AM EDT | 70.00 | 93.94 | 95.95 | 98.70 | 0.00 | - | 3 | 6 | 58.06% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 90.55 | 94.00 | 0.00 | - | 41 | 12 | 53.30% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 92.22% |
| ABBV250117C00085000 | 2024-04-18 11:55AM EDT | 85.00 | 82.31 | 80.75 | 84.45 | 0.00 | - | 5 | 33 | 61.47% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 59.70% |
| ABBV250117C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.15 | 78.00 | 81.00 | 0.00 | - | 2 | 5 | 73.64% |
| ABBV250117C00100000 | 2024-04-11 3:22PM EDT | 100.00 | 68.44 | 66.40 | 69.55 | 0.00 | - | 4 | 248 | 49.59% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 61.70 | 65.10 | 0.00 | - | 45 | 90 | 48.16% |
| ABBV250117C00110000 | 2024-02-23 4:08PM EDT | 110.00 | 69.70 | 67.50 | 71.85 | 0.00 | - | 1 | 175 | 74.31% |
| ABBV250117C00115000 | 2024-04-12 11:57AM EDT | 115.00 | 49.95 | 52.00 | 55.45 | 0.00 | - | 1 | 120 | 42.09% |
| ABBV250117C00120000 | 2024-04-19 10:29AM EDT | 120.00 | 49.00 | 47.65 | 50.70 | +1.24 | +2.60% | 1 | 186 | 39.37% |
| ABBV250117C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 41.65 | 43.00 | 45.50 | 0.00 | - | 1 | 421 | 35.25% |
| ABBV250117C00130000 | 2024-04-11 3:14PM EDT | 130.00 | 41.15 | 39.60 | 41.45 | 0.00 | - | 7 | 377 | 34.62% |
| ABBV250117C00135000 | 2024-04-18 2:58PM EDT | 135.00 | 35.43 | 35.15 | 37.45 | 0.00 | - | 45 | 249 | 33.73% |
| ABBV250117C00140000 | 2024-04-10 11:02AM EDT | 140.00 | 34.03 | 31.50 | 33.25 | 0.00 | - | 5 | 571 | 32.05% |
| ABBV250117C00145000 | 2024-04-17 1:58PM EDT | 145.00 | 26.62 | 28.25 | 28.95 | 0.00 | - | 1 | 10,333 | 29.94% |
| ABBV250117C00150000 | 2024-04-17 1:06PM EDT | 150.00 | 23.27 | 23.75 | 25.50 | 0.00 | - | 32 | 2,521 | 29.35% |
| ABBV250117C00155000 | 2024-04-18 9:33AM EDT | 155.00 | 20.16 | 21.10 | 21.55 | 0.00 | - | 1 | 4,347 | 27.42% |
| ABBV250117C00160000 | 2024-04-19 12:07PM EDT | 160.00 | 17.90 | 17.50 | 18.80 | -0.47 | -2.56% | 642 | 2,422 | 27.37% |
| ABBV250117C00165000 | 2024-04-18 9:33AM EDT | 165.00 | 14.09 | 14.40 | 15.35 | 0.00 | - | 1 | 1,539 | 25.64% |
| ABBV250117C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 12.49 | 12.15 | 12.70 | -0.51 | -3.92% | 69 | 4,324 | 24.89% |
| ABBV250117C00175000 | 2024-04-19 2:29PM EDT | 175.00 | 9.65 | 10.00 | 10.35 | +0.30 | +3.21% | 26 | 6,449 | 24.21% |
| ABBV250117C00180000 | 2024-04-19 2:51PM EDT | 180.00 | 7.85 | 8.00 | 8.35 | +0.25 | +3.29% | 4 | 6,991 | 23.67% |
| ABBV250117C00185000 | 2024-04-18 2:15PM EDT | 185.00 | 5.94 | 6.30 | 6.65 | 0.00 | - | 27 | 2,185 | 23.19% |
| ABBV250117C00190000 | 2024-04-19 11:09AM EDT | 190.00 | 4.70 | 4.95 | 5.20 | +0.13 | +2.84% | 5 | 1,254 | 22.72% |
| ABBV250117C00195000 | 2024-04-18 10:38AM EDT | 195.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 4 | 1,260 | 22.39% |
| ABBV250117C00200000 | 2024-04-19 2:51PM EDT | 200.00 | 2.83 | 2.78 | 3.10 | -0.10 | -3.41% | 1 | 3,830 | 22.06% |
| ABBV250117C00210000 | 2024-04-19 9:32AM EDT | 210.00 | 1.45 | 1.65 | 1.76 | +0.04 | +2.84% | 1 | 1,949 | 21.53% |
| ABBV250117C00220000 | 2024-04-17 10:51AM EDT | 220.00 | 0.94 | 0.74 | 1.01 | +0.21 | +28.77% | 4 | 614 | 21.38% |
| ABBV250117C00230000 | 2024-04-18 10:12AM EDT | 230.00 | 0.50 | 0.33 | 0.63 | 0.00 | - | 5 | 108 | 21.69% |
| ABBV250117C00240000 | 2024-04-15 10:02AM EDT | 240.00 | 0.25 | 0.22 | 0.60 | 0.00 | - | 1 | 464 | 23.68% |
| ABBV250117C00250000 | 2024-04-02 2:04PM EDT | 250.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 7 | 26 | 24.93% |
| ABBV250117C00260000 | 2024-04-03 2:36PM EDT | 260.00 | 0.31 | 0.03 | 0.75 | 0.00 | - | 2 | 44 | 28.78% |
| ABBV250117C00270000 | 2024-04-01 9:41AM EDT | 270.00 | 0.38 | 0.03 | 0.75 | 0.00 | - | - | 2 | 30.68% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-04-18 9:33AM EDT | 70.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 1,686 | 45.41% |
| ABBV250117P00075000 | 2024-02-27 4:54PM EDT | 75.00 | 0.18 | 0.10 | 0.60 | 0.00 | - | 1 | 2,521 | 49.90% |
| ABBV250117P00080000 | 2024-04-16 12:49PM EDT | 80.00 | 0.32 | 0.12 | 0.75 | 0.00 | - | 1 | 608 | 48.17% |
| ABBV250117P00085000 | 2024-04-19 2:25PM EDT | 85.00 | 0.33 | 0.15 | 0.53 | -0.14 | -29.79% | 1 | 1,279 | 41.90% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.18 | 0.45 | -0.08 | -16.33% | 1 | 610 | 37.65% |
| ABBV250117P00095000 | 2024-04-04 12:36PM EDT | 95.00 | 0.53 | 0.23 | 0.90 | 0.00 | - | 1 | 2,000 | 39.54% |
| ABBV250117P00100000 | 2024-04-19 2:58PM EDT | 100.00 | 0.67 | 0.42 | 0.67 | -0.11 | -14.10% | 2 | 1,763 | 34.35% |
| ABBV250117P00105000 | 2024-04-16 12:46PM EDT | 105.00 | 0.88 | 0.60 | 1.24 | 0.00 | - | 1 | 724 | 35.91% |
| ABBV250117P00110000 | 2024-04-18 1:58PM EDT | 110.00 | 0.99 | 0.48 | 1.04 | 0.00 | - | 11 | 1,762 | 31.60% |
| ABBV250117P00115000 | 2024-04-18 3:58PM EDT | 115.00 | 1.32 | 1.13 | 1.28 | 0.00 | - | 2 | 3,566 | 30.24% |
| ABBV250117P00120000 | 2024-04-17 11:57AM EDT | 120.00 | 1.63 | 1.31 | 1.62 | 0.00 | - | 27 | 2,158 | 29.14% |
| ABBV250117P00125000 | 2024-04-17 11:57AM EDT | 125.00 | 2.05 | 1.87 | 2.03 | 0.00 | - | 26 | 1,495 | 28.03% |
| ABBV250117P00130000 | 2024-04-19 2:51PM EDT | 130.00 | 2.53 | 2.39 | 2.55 | -0.39 | -13.36% | 1 | 2,150 | 27.00% |
| ABBV250117P00135000 | 2024-04-15 9:55AM EDT | 135.00 | 3.47 | 3.05 | 3.20 | 0.00 | - | 1 | 2,721 | 26.04% |
| ABBV250117P00140000 | 2024-04-16 10:05AM EDT | 140.00 | 4.46 | 3.80 | 4.00 | 0.00 | - | 3 | 2,365 | 25.12% |
| ABBV250117P00145000 | 2024-04-17 10:26AM EDT | 145.00 | 5.10 | 4.75 | 4.95 | 0.00 | - | 3 | 2,958 | 24.16% |
| ABBV250117P00150000 | 2024-04-19 3:38PM EDT | 150.00 | 6.10 | 5.85 | 6.10 | -0.20 | -3.17% | 4 | 5,079 | 23.24% |
| ABBV250117P00155000 | 2024-04-19 3:23PM EDT | 155.00 | 7.50 | 7.30 | 7.55 | -0.25 | -3.23% | 2 | 1,066 | 22.47% |
| ABBV250117P00160000 | 2024-04-19 12:06PM EDT | 160.00 | 9.05 | 8.90 | 9.20 | -0.20 | -2.16% | 36 | 3,022 | 21.60% |
| ABBV250117P00165000 | 2024-04-19 12:10PM EDT | 165.00 | 11.00 | 10.95 | 11.25 | +0.30 | +2.80% | 153 | 1,058 | 20.93% |
| ABBV250117P00170000 | 2024-04-19 12:07PM EDT | 170.00 | 13.35 | 13.20 | 13.60 | -1.80 | -11.88% | 53 | 1,674 | 20.23% |
| ABBV250117P00175000 | 2024-04-12 1:43PM EDT | 175.00 | 18.53 | 14.65 | 16.50 | 0.00 | - | 8 | 849 | 19.92% |
| ABBV250117P00180000 | 2024-04-18 3:46PM EDT | 180.00 | 20.24 | 18.25 | 19.75 | 0.00 | - | 31 | 1,015 | 19.67% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 185.00 | 23.00 | 21.30 | 23.30 | 0.00 | - | 10 | 91 | 19.42% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 190.00 | 28.79 | 25.15 | 27.20 | 0.00 | - | 1 | 16 | 19.36% |
| ABBV250117P00195000 | 2024-04-02 3:05PM EDT | 195.00 | 20.35 | 28.65 | 31.15 | 0.00 | - | 11 | 11 | 18.85% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 33.55 | 36.50 | 0.00 | - | 3 | 6 | 21.61% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 41.65 | 45.60 | 0.00 | - | 60 | 15 | 22.41% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 82.06% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 37.40% |
© 2024 Yahoo. Todos los derechos reservados.