Mercados españoles abiertos en 43 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 comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV250321C000850002024-04-22 1:28PM EDT85.0085.000.000.000.00-500.00%
ABBV250321C000900002024-04-11 9:55AM EDT90.0078.3070.1073.650.00--00.00%
ABBV250321C001000002024-05-02 1:37PM EDT100.0061.090.000.000.00-2000.00%
ABBV250321C001100002024-04-11 10:51AM EDT110.0058.7850.3554.550.00--190.00%
ABBV250321C001250002024-04-10 1:19PM EDT125.0046.9537.8540.900.00-1222.94%
ABBV250321C001350002024-05-17 9:59AM EDT135.0034.500.000.000.00-200.00%
ABBV250321C001400002024-04-25 2:01PM EDT140.0033.930.000.000.00--00.00%
ABBV250321C001450002024-04-09 11:25AM EDT145.0030.6022.6023.200.00-2618.97%
ABBV250321C001500002024-05-02 3:42PM EDT150.0020.200.000.000.00-200.00%
ABBV250321C001550002024-05-15 10:17AM EDT155.0019.650.000.000.00-1000.00%
ABBV250321C001600002024-05-14 1:18PM EDT160.0013.250.000.000.00-900.00%
ABBV250321C001650002024-05-14 1:03PM EDT165.0010.770.000.000.00-5200.10%
ABBV250321C001700002024-05-16 1:43PM EDT170.0010.200.000.000.00-100.78%
ABBV250321C001750002024-05-20 2:27PM EDT175.008.750.000.000.00-301.56%
ABBV250321C001800002024-05-20 1:27PM EDT180.006.850.000.000.00-101.56%
ABBV250321C001850002024-05-20 1:23PM EDT185.005.250.000.000.00-35003.13%
ABBV250321C001900002024-05-20 12:45PM EDT190.004.090.000.000.00-103.13%
ABBV250321C001950002024-05-20 12:07PM EDT195.003.080.000.000.00-103.13%
ABBV250321C002000002024-05-17 2:18PM EDT200.002.500.000.000.00-406.25%
ABBV250321C002100002024-05-08 12:39PM EDT210.001.040.000.000.00-606.25%
ABBV250321C002200002024-04-26 12:27PM EDT220.000.700.000.000.00-106.25%
ABBV250321C002300002024-04-11 11:09AM EDT230.000.920.002.430.00-1328.70%
ABBV250321C002500002024-04-25 10:29AM EDT250.000.310.000.000.00-1012.50%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV250321P000950002024-04-15 3:45PM EDT95.001.000.000.710.00--435.16%
ABBV250321P001000002024-04-11 3:03PM EDT100.000.780.000.890.00--1033.83%
ABBV250321P001050002024-04-22 1:40PM EDT105.000.900.000.000.00-1012.50%
ABBV250321P001100002024-05-09 1:14PM EDT110.000.910.000.000.00-4012.50%
ABBV250321P001150002024-05-10 1:56PM EDT115.001.210.000.000.00-106.25%
ABBV250321P001200002024-05-20 12:27PM EDT120.001.260.000.000.00-106.25%
ABBV250321P001250002024-05-17 10:46AM EDT125.001.740.000.000.00-306.25%
ABBV250321P001300002024-05-20 10:12AM EDT130.002.200.000.000.00-206.25%
ABBV250321P001350002024-05-15 9:55AM EDT135.003.300.000.000.00-2306.25%
ABBV250321P001400002024-05-20 11:04AM EDT140.003.350.000.000.00-103.13%
ABBV250321P001450002024-05-16 10:06AM EDT145.005.110.000.000.00-103.13%
ABBV250321P001500002024-05-17 1:52PM EDT150.005.420.000.000.00-2003.13%
ABBV250321P001550002024-05-13 11:30AM EDT155.008.300.000.000.00-101.56%
ABBV250321P001600002024-05-13 2:54PM EDT160.0010.500.000.000.00-10700.78%
ABBV250321P001650002024-05-14 1:03PM EDT165.0013.720.000.000.00-5000.00%
ABBV250321P001700002024-04-25 2:34PM EDT170.0013.600.000.000.00-100.00%
ABBV250321P001750002024-04-26 12:18PM EDT175.0019.900.000.000.00-10000.00%
ABBV250321P001800002024-04-10 9:34AM EDT180.0019.200.000.000.00-4100.00%
ABBV250321P001850002024-05-17 2:09PM EDT185.0021.900.000.000.00-30000.00%
ABBV250321P001900002024-04-05 11:11AM EDT190.0025.8527.1029.750.00-2220.74%