Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
52.806,38 -706,44 (-1,32%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 73.00 | 77.25 | 0.00 | - | 5 | 2 | 0.00% |
| ABBV250321C00090000 | 2024-06-18 11:26AM EDT | 90.00 | 82.70 | 80.40 | 84.20 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00100000 | 2024-08-01 10:29AM EDT | 100.00 | 90.00 | 96.30 | 97.80 | 0.00 | - | 5 | 5 | 50.32% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 50.35 | 54.55 | 0.00 | - | - | 19 | 0.00% |
| ABBV250321C00120000 | 2024-07-15 1:18PM EDT | 120.00 | 50.00 | 73.30 | 76.25 | 0.00 | - | 4 | 4 | 0.00% |
| ABBV250321C00125000 | 2024-06-10 11:34AM EDT | 125.00 | 45.40 | 43.95 | 44.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV250321C00130000 | 2024-08-20 2:48PM EDT | 130.00 | 68.00 | 67.20 | 68.35 | 0.00 | - | 1 | 1 | 41.33% |
| ABBV250321C00135000 | 2024-05-29 3:08PM EDT | 135.00 | 24.80 | 37.50 | 40.90 | 0.00 | - | 1 | 12 | 0.00% |
| ABBV250321C00140000 | 2024-07-30 12:10PM EDT | 140.00 | 48.86 | 56.70 | 58.75 | 0.00 | - | 10 | 8 | 37.15% |
| ABBV250321C00145000 | 2024-08-22 9:51AM EDT | 145.00 | 54.10 | 52.80 | 53.65 | 0.00 | - | 2 | 9 | 33.75% |
| ABBV250321C00150000 | 2024-08-08 9:36AM EDT | 150.00 | 42.55 | 48.00 | 50.00 | 0.00 | - | 1 | 44 | 35.70% |
| ABBV250321C00155000 | 2024-08-22 9:53AM EDT | 155.00 | 44.70 | 43.85 | 45.40 | 0.00 | - | 2 | 19 | 33.83% |
| ABBV250321C00160000 | 2024-08-22 9:51AM EDT | 160.00 | 40.40 | 38.95 | 40.80 | 0.00 | - | 8 | 39 | 31.83% |
| ABBV250321C00165000 | 2024-08-22 9:52AM EDT | 165.00 | 36.10 | 34.65 | 35.70 | 0.00 | - | 12 | 126 | 28.41% |
| ABBV250321C00170000 | 2024-08-28 11:48AM EDT | 170.00 | 29.65 | 30.50 | 31.40 | 0.00 | - | 2 | 417 | 27.00% |
| ABBV250321C00175000 | 2024-08-23 10:12AM EDT | 175.00 | 26.65 | 26.55 | 27.55 | -2.15 | -7.47% | 1 | 172 | 26.31% |
| ABBV250321C00180000 | 2024-08-27 2:27PM EDT | 180.00 | 23.90 | 22.60 | 24.00 | 0.00 | - | 2 | 1,136 | 25.83% |
| ABBV250321C00185000 | 2024-08-28 9:47AM EDT | 185.00 | 19.30 | 19.25 | 20.40 | 0.00 | - | 1 | 1,195 | 24.82% |
| ABBV250321C00190000 | 2024-08-29 11:01AM EDT | 190.00 | 16.73 | 16.25 | 18.05 | -0.27 | -1.59% | 3 | 816 | 25.64% |
| ABBV250321C00195000 | 2024-08-29 2:28PM EDT | 195.00 | 13.20 | 13.85 | 14.50 | -0.50 | -3.65% | 1 | 1,011 | 23.85% |
| ABBV250321C00200000 | 2024-08-30 3:49PM EDT | 200.00 | 11.62 | 10.25 | 11.65 | +0.47 | +4.22% | 1 | 938 | 22.83% |
| ABBV250321C00210000 | 2024-08-29 3:09PM EDT | 210.00 | 7.30 | 7.20 | 8.50 | 0.00 | - | 4 | 1,484 | 23.78% |
| ABBV250321C00220000 | 2024-08-30 10:06AM EDT | 220.00 | 4.25 | 4.30 | 4.55 | -0.26 | -5.76% | 1 | 257 | 21.30% |
| ABBV250321C00230000 | 2024-08-28 12:14PM EDT | 230.00 | 2.44 | 1.28 | 2.81 | 0.00 | - | 1 | 1,014 | 21.31% |
| ABBV250321C00240000 | 2024-08-26 2:31PM EDT | 240.00 | 1.74 | 1.38 | 1.50 | 0.00 | - | 7 | 232 | 20.69% |
| ABBV250321C00250000 | 2024-08-27 10:14AM EDT | 250.00 | 0.98 | 0.77 | 1.09 | 0.00 | - | 1 | 19 | 21.88% |
| ABBV250321C00260000 | 2024-08-21 1:30PM EDT | 260.00 | 0.68 | 0.20 | 0.90 | 0.00 | - | 1 | 16 | 23.50% |
| ABBV250321C00270000 | 2024-08-02 9:54AM EDT | 270.00 | 0.72 | 0.09 | 0.75 | 0.00 | - | 15 | 15 | 24.96% |
| ABBV250321C00280000 | 2024-08-22 3:00PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 27.16% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-06-21 1:59PM EDT | 95.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 52.91% |
| ABBV250321P00100000 | 2024-07-29 1:03PM EDT | 100.00 | 0.35 | 0.12 | 1.75 | 0.00 | - | 1 | 11 | 52.64% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.79 | 0.00 | - | 1 | 1 | 53.49% |
| ABBV250321P00110000 | 2024-08-08 2:24PM EDT | 110.00 | 0.70 | 0.16 | 0.60 | 0.00 | - | 1 | 18 | 42.43% |
| ABBV250321P00115000 | 2024-08-19 10:08AM EDT | 115.00 | 0.54 | 0.18 | 2.24 | 0.00 | - | 1 | 9 | 52.32% |
| ABBV250321P00120000 | 2024-07-17 9:34AM EDT | 120.00 | 1.06 | 0.26 | 1.00 | 0.00 | - | 6 | 44 | 40.64% |
| ABBV250321P00125000 | 2024-07-29 10:24AM EDT | 125.00 | 0.68 | 0.01 | 1.89 | 0.00 | - | 3 | 95 | 43.67% |
| ABBV250321P00130000 | 2024-07-18 10:18AM EDT | 130.00 | 1.09 | 0.37 | 1.85 | 0.00 | - | 1 | 31 | 40.35% |
| ABBV250321P00135000 | 2024-08-27 1:57PM EDT | 135.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 20 | 324 | 33.66% |
| ABBV250321P00140000 | 2024-08-26 10:27AM EDT | 140.00 | 1.19 | 0.56 | 1.23 | 0.00 | - | 20 | 160 | 31.15% |
| ABBV250321P00145000 | 2024-08-23 10:43AM EDT | 145.00 | 1.14 | 1.07 | 1.23 | 0.00 | - | 3 | 225 | 28.53% |
| ABBV250321P00150000 | 2024-08-29 3:36PM EDT | 150.00 | 1.48 | 1.17 | 1.52 | 0.00 | - | 6 | 762 | 27.41% |
| ABBV250321P00155000 | 2024-08-29 3:40PM EDT | 155.00 | 1.92 | 1.50 | 2.09 | 0.00 | - | 8 | 263 | 27.14% |
| ABBV250321P00160000 | 2024-08-21 3:01PM EDT | 160.00 | 2.42 | 1.91 | 3.00 | 0.00 | - | 8 | 774 | 27.47% |
| ABBV250321P00165000 | 2024-08-27 1:18PM EDT | 165.00 | 2.85 | 2.10 | 2.84 | 0.00 | - | 2 | 306 | 24.10% |
| ABBV250321P00170000 | 2024-08-28 2:12PM EDT | 170.00 | 3.75 | 2.69 | 3.60 | 0.00 | - | 7 | 90 | 23.30% |
| ABBV250321P00175000 | 2024-08-29 3:25PM EDT | 175.00 | 4.75 | 4.15 | 4.55 | 0.00 | - | 23 | 278 | 22.56% |
| ABBV250321P00180000 | 2024-08-30 2:44PM EDT | 180.00 | 5.90 | 5.40 | 5.75 | +0.10 | +1.72% | 1 | 378 | 21.91% |
| ABBV250321P00185000 | 2024-08-30 12:25PM EDT | 185.00 | 7.55 | 6.65 | 7.25 | 0.00 | - | 8 | 381 | 21.37% |
| ABBV250321P00190000 | 2024-08-29 3:26PM EDT | 190.00 | 9.25 | 8.65 | 9.00 | 0.00 | - | 14 | 119 | 20.77% |
| ABBV250321P00195000 | 2024-08-29 1:58PM EDT | 195.00 | 11.25 | 10.55 | 12.05 | 0.00 | - | 5 | 324 | 21.89% |
| ABBV250321P00200000 | 2024-08-29 3:42PM EDT | 200.00 | 14.15 | 12.25 | 13.45 | 0.00 | - | 12 | 116 | 19.60% |
| ABBV250321P00230000 | 2024-08-19 11:57AM EDT | 230.00 | 34.65 | 34.60 | 35.45 | 0.00 | - | 2 | 2 | 18.38% |
© 2024 Yahoo. Todos los derechos reservados.