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
58.945,98 -862,94 (-1,44%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620C00080000 | 2024-04-18 10:43AM EDT | 80.00 | 88.00 | 78.00 | 82.95 | 0.00 | - | 45 | 45 | 52.65% |
| ABBV250620C00085000 | 2024-04-18 11:03AM EDT | 85.00 | 83.50 | 73.50 | 78.50 | 0.00 | - | - | 37 | 51.11% |
| ABBV250620C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 89.02 | 88.10 | 91.45 | 0.00 | - | 5 | 4 | 94.20% |
| ABBV250620C00100000 | 2024-03-27 9:53AM EDT | 100.00 | 80.11 | 60.60 | 64.95 | 0.00 | - | 1 | 1 | 45.09% |
| ABBV250620C00110000 | 2024-02-29 10:41AM EDT | 110.00 | 68.74 | 71.05 | 75.45 | 0.00 | - | 1 | 19 | 79.60% |
| ABBV250620C00115000 | 2024-04-11 3:30PM EDT | 115.00 | 55.35 | 46.00 | 48.95 | 0.00 | - | 29 | 37 | 32.39% |
| ABBV250620C00120000 | 2024-04-11 3:34PM EDT | 120.00 | 50.80 | 43.85 | 45.20 | 0.00 | - | 10 | 36 | 32.51% |
| ABBV250620C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 46.00 | 39.60 | 40.55 | 0.00 | - | 1 | 6 | 30.23% |
| ABBV250620C00130000 | 2024-02-08 11:13AM EDT | 130.00 | 50.70 | 52.00 | 53.45 | 0.00 | - | 1 | 3 | 59.25% |
| ABBV250620C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 38.85 | 31.70 | 32.80 | 0.00 | - | 2 | 93 | 28.48% |
| ABBV250620C00140000 | 2024-04-10 2:32PM EDT | 140.00 | 36.24 | 27.95 | 30.85 | 0.00 | - | 1 | 9 | 30.56% |
| ABBV250620C00145000 | 2024-04-10 2:33PM EDT | 145.00 | 32.53 | 24.05 | 26.25 | 0.00 | - | 1 | 61 | 27.73% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 150.00 | 25.50 | 21.15 | 22.50 | 0.00 | - | 10 | 27 | 26.14% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 155.00 | 25.10 | 17.00 | 19.45 | 0.00 | - | 2 | 40 | 25.38% |
| ABBV250620C00160000 | 2024-04-26 2:07PM EDT | 160.00 | 15.75 | 15.15 | 16.60 | -5.45 | -25.71% | 17 | 122 | 24.61% |
| ABBV250620C00165000 | 2024-04-26 2:07PM EDT | 165.00 | 13.35 | 13.35 | 14.50 | -6.25 | -31.89% | 15 | 85 | 24.62% |
| ABBV250620C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 11.80 | 11.15 | 11.90 | -6.07 | -33.97% | 3 | 302 | 23.56% |
| ABBV250620C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 9.50 | 7.70 | 10.00 | -3.06 | -24.36% | 6 | 480 | 23.20% |
| ABBV250620C00180000 | 2024-04-26 3:32PM EDT | 180.00 | 8.11 | 6.00 | 8.30 | -4.05 | -33.31% | 16 | 111 | 22.82% |
| ABBV250620C00185000 | 2024-04-26 3:04PM EDT | 185.00 | 6.50 | 4.00 | 6.75 | -4.50 | -40.91% | 3 | 500 | 22.34% |
| ABBV250620C00190000 | 2024-04-26 1:09PM EDT | 190.00 | 5.10 | 4.30 | 5.60 | -2.45 | -32.45% | 5 | 138 | 22.21% |
| ABBV250620C00195000 | 2024-04-26 12:22PM EDT | 195.00 | 4.40 | 2.83 | 4.55 | -2.67 | -37.77% | 8 | 61 | 21.95% |
| ABBV250620C00200000 | 2024-04-26 3:13PM EDT | 200.00 | 3.43 | 3.30 | 3.65 | -1.99 | -36.72% | 10 | 632 | 21.67% |
| ABBV250620C00210000 | 2024-04-26 1:52PM EDT | 210.00 | 2.11 | 1.96 | 2.57 | -2.09 | -49.76% | 27 | 299 | 21.91% |
| ABBV250620C00220000 | 2024-04-26 2:18PM EDT | 220.00 | 1.38 | 1.24 | 2.06 | -1.22 | -46.92% | 4 | 209 | 22.90% |
| ABBV250620C00230000 | 2024-04-18 12:42PM EDT | 230.00 | 1.63 | 0.04 | 1.01 | 0.00 | - | 1 | 13 | 21.27% |
| ABBV250620C00240000 | 2024-04-17 3:35PM EDT | 240.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 360 | 34.28% |
| ABBV250620C00250000 | 2024-04-18 3:57PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 6 | 32 | 28.80% |
| ABBV250620C00260000 | 2024-04-05 1:23PM EDT | 260.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 33 | 44 | 31.28% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620P00090000 | 2024-04-03 1:07PM EDT | 90.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 51.47% |
| ABBV250620P00095000 | 2024-04-24 11:44AM EDT | 95.00 | 0.75 | 0.45 | 5.00 | 0.00 | - | 3 | 7 | 47.69% |
| ABBV250620P00100000 | 2024-04-26 12:17PM EDT | 100.00 | 1.25 | 1.03 | 1.49 | -0.25 | -16.67% | 2 | 13 | 30.93% |
| ABBV250620P00105000 | 2024-04-03 1:07PM EDT | 105.00 | 1.07 | 1.28 | 2.26 | 0.00 | - | 1 | 1 | 31.59% |
| ABBV250620P00110000 | 2024-04-05 2:02PM EDT | 110.00 | 2.00 | 1.65 | 2.17 | 0.00 | - | 5 | 41 | 28.49% |
| ABBV250620P00115000 | 2024-04-26 10:36AM EDT | 115.00 | 2.45 | 1.60 | 3.90 | +0.59 | +31.72% | 146 | 6 | 31.23% |
| ABBV250620P00120000 | 2024-04-26 3:29PM EDT | 120.00 | 3.10 | 2.58 | 3.20 | -0.35 | -10.14% | 2 | 515 | 26.41% |
| ABBV250620P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 3.87 | 2.07 | 3.90 | +0.92 | +31.19% | 170 | 162 | 25.50% |
| ABBV250620P00130000 | 2024-04-23 1:03PM EDT | 130.00 | 3.42 | 3.55 | 4.75 | 0.00 | - | 2 | 112 | 24.66% |
| ABBV250620P00135000 | 2024-04-25 12:48PM EDT | 135.00 | 4.45 | 5.15 | 6.70 | 0.00 | - | 1 | 331 | 25.70% |
| ABBV250620P00140000 | 2024-04-26 1:38PM EDT | 140.00 | 7.12 | 5.85 | 8.80 | +1.97 | +38.25% | 21 | 160 | 26.37% |
| ABBV250620P00145000 | 2024-04-23 10:37AM EDT | 145.00 | 6.10 | 7.05 | 8.20 | 0.00 | - | 160 | 367 | 22.08% |
| ABBV250620P00150000 | 2024-04-25 2:37PM EDT | 150.00 | 7.80 | 8.65 | 11.90 | 0.00 | - | 199 | 605 | 24.63% |
| ABBV250620P00155000 | 2024-04-26 10:55AM EDT | 155.00 | 10.50 | 10.95 | 12.00 | +0.35 | +3.45% | 61 | 1,239 | 21.14% |
| ABBV250620P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 12.63 | 12.35 | 13.70 | +0.63 | +5.25% | 50 | 333 | 19.80% |
| ABBV250620P00165000 | 2024-04-25 3:47PM EDT | 165.00 | 13.10 | 15.50 | 16.10 | 0.00 | - | 243 | 701 | 19.11% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 170.00 | 18.60 | 17.75 | 19.40 | +3.85 | +26.10% | 4 | 165 | 19.32% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 175.00 | 13.25 | 20.10 | 22.40 | 0.00 | - | 57 | 117 | 18.67% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 180.00 | 20.00 | 24.35 | 26.90 | 0.00 | - | 1 | 4 | 20.02% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 185.00 | 17.60 | 26.15 | 30.30 | 0.00 | - | 39 | 45 | 19.26% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 190.00 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 0.00% |
| ABBV250620P00195000 | 2024-04-05 1:34PM EDT | 195.00 | 29.95 | 34.00 | 37.30 | 0.00 | - | 2 | 31 | 16.32% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 200.00 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 0.00% |
| ABBV250620P00210000 | 2024-03-12 12:37PM EDT | 210.00 | 32.30 | 43.85 | 45.95 | 0.00 | - | 95 | 160 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.