Mercados españoles abiertos en 5 hrs 29 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,29-0,31 (-0,22%)
Al cierre: 04:03PM EDT
142,80 +0,51 (+0,36%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV220819C000700002022-07-19 10:37AM EDT70.0079.8071.8072.750.00-925364.26%
ABBV220819C000750002022-07-13 3:14PM EDT75.0078.0965.5568.450.00-70399.41%
ABBV220819C000900002022-07-20 12:20PM EDT90.0060.1051.7552.750.00--1248.44%
ABBV220819C001000002022-07-29 10:35AM EDT100.0042.4341.7542.550.00-31179.30%
ABBV220819C001050002022-01-18 11:33AM EDT105.0031.8939.8040.800.00--1288.28%
ABBV220819C001100002022-08-12 11:49AM EDT110.0032.1031.9532.800.00-234114.45%
ABBV220819C001150002022-08-12 11:13AM EDT115.0026.8026.9527.700.00-21285.94%
ABBV220819C001200002022-08-04 12:26PM EDT120.0019.9622.0522.700.00-6980.08%
ABBV220819C001250002022-08-04 12:26PM EDT125.0015.0616.9517.800.00-61363.28%
ABBV220819C001300002022-08-10 3:08PM EDT130.0010.3212.0012.550.00-12858.59%
ABBV220819C001310002022-08-05 11:02AM EDT131.008.8510.9511.550.00-11054.69%
ABBV220819C001320002022-08-12 12:45PM EDT132.0010.609.9010.550.00-41850.78%
ABBV220819C001330002022-08-15 9:36AM EDT133.009.108.959.55+2.05+29.08%6746.83%
ABBV220819C001340002022-08-08 12:09PM EDT134.005.708.058.550.00-71242.87%
ABBV220819C001350002022-08-15 9:56AM EDT135.007.557.007.50+0.27+3.71%115036.72%
ABBV220819C001360002022-08-15 11:25AM EDT136.005.306.206.55-1.00-15.87%124034.77%
ABBV220819C001370002022-08-12 2:22PM EDT137.005.375.205.650.00-321333.84%
ABBV220819C001380002022-08-15 1:09PM EDT138.003.954.304.70+0.25+6.76%210130.66%
ABBV220819C001390002022-08-15 3:55PM EDT139.003.603.653.80-0.25-6.49%9425828.30%
ABBV220819C001400002022-08-15 3:53PM EDT140.002.862.793.05-0.40-12.27%5687928.17%
ABBV220819C001410002022-08-15 3:53PM EDT141.002.122.112.28-0.22-9.40%6639426.22%
ABBV220819C001420002022-08-15 3:56PM EDT142.001.541.491.67-0.30-16.30%2921,60925.61%
ABBV220819C001430002022-08-15 3:59PM EDT143.001.031.001.13-0.27-20.77%52950924.46%
ABBV220819C001440002022-08-15 3:58PM EDT144.000.660.620.78-0.20-23.26%18394924.76%
ABBV220819C001450002022-08-15 3:46PM EDT145.000.460.350.42-0.12-20.69%1,0623,36522.80%
ABBV220819C001460002022-08-15 3:59PM EDT146.000.240.180.24-0.11-31.43%28898322.61%
ABBV220819C001470002022-08-15 3:39PM EDT147.000.150.100.15-0.06-28.57%29659023.34%
ABBV220819C001480002022-08-15 3:33PM EDT148.000.050.020.10-0.07-58.33%8949724.41%
ABBV220819C001490002022-08-15 3:14PM EDT149.000.040.010.08-0.04-50.00%2061826.37%
ABBV220819C001500002022-08-15 3:58PM EDT150.000.030.010.05-0.04-57.14%9879,25226.95%
ABBV220819C001525002022-08-15 3:34PM EDT152.500.020.000.050.00-201,15633.79%
ABBV220819C001550002022-08-15 3:32PM EDT155.000.020.010.05-0.01-33.33%755,55140.43%
ABBV220819C001575002022-08-15 1:09PM EDT157.500.030.000.04-0.01-25.00%243845.31%
ABBV220819C001600002022-08-15 2:32PM EDT160.000.010.010.020.00-2717,07046.88%
ABBV220819C001625002022-08-12 3:34PM EDT162.500.020.000.130.00-5120160.94%
ABBV220819C001650002022-08-15 3:04PM EDT165.000.010.000.01-0.01-50.00%1015,42050.00%
ABBV220819C001675002022-08-09 9:57AM EDT167.500.030.000.050.00-16,96864.06%
ABBV220819C001700002022-08-15 10:52AM EDT170.000.010.000.01-0.01-50.00%53,05259.38%
ABBV220819C001725002022-07-26 2:34PM EDT172.500.080.000.120.00--182.42%
ABBV220819C001750002022-08-10 3:35PM EDT175.000.050.000.110.00-42,60886.72%
ABBV220819C001775002022-07-18 1:19PM EDT177.500.050.000.120.00--10092.58%
ABBV220819C001800002022-08-12 3:42PM EDT180.000.020.000.020.00-21,81179.69%
ABBV220819C001850002022-08-01 1:07PM EDT185.000.020.000.060.00-1242899.22%
ABBV220819C001900002022-08-02 10:00AM EDT190.000.010.000.020.00-814996.88%
ABBV220819C001950002022-06-24 11:18AM EDT195.000.040.000.060.00-61359115.63%
ABBV220819C002000002022-08-03 11:27AM EDT200.000.010.000.010.00-1853106.25%
ABBV220819C002100002022-07-01 10:54AM EDT210.000.020.000.120.00-2847150.78%
ABBV220819C002250002022-08-02 1:36PM EDT225.000.010.000.010.00-1101137.50%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV220819P000700002022-08-15 2:21PM EDT70.000.010.000.05-0.09-90.00%2141248.44%
ABBV220819P000750002022-06-10 12:49PM EDT75.000.070.000.750.00-3279321.09%
ABBV220819P000800002022-06-28 11:35AM EDT80.000.050.000.130.00-6090227.34%
ABBV220819P000850002022-06-29 11:22AM EDT85.000.030.000.200.00-6082217.19%
ABBV220819P000900002022-07-25 10:16AM EDT90.000.010.000.080.00-30144174.22%
ABBV220819P000950002022-08-05 9:32AM EDT95.000.040.000.100.00-151159.38%
ABBV220819P001000002022-08-02 12:19PM EDT100.000.010.000.010.00-4548112.50%
ABBV220819P001050002022-08-11 9:30AM EDT105.000.020.000.010.00-212396.88%
ABBV220819P001100002022-08-10 3:15PM EDT110.000.020.000.050.00-542,30498.44%
ABBV220819P001150002022-08-11 9:44AM EDT115.000.010.000.080.00-256687.50%
ABBV220819P001200002022-08-15 10:30AM EDT120.000.030.000.02+0.02+200.00%171,89060.94%
ABBV220819P001250002022-08-15 3:38PM EDT125.000.010.010.020.00-302,80350.00%
ABBV220819P001270002022-08-11 2:00PM EDT127.000.06-0.200.00--366.41%
ABBV220819P001280002022-08-11 1:39PM EDT128.000.060.000.200.00-1354.88%
ABBV220819P001290002022-08-12 11:42AM EDT129.000.040.000.150.00-116155.66%
ABBV220819P001300002022-08-15 3:54PM EDT130.000.060.000.14+0.02+50.00%437,37151.37%
ABBV220819P001310002022-08-15 9:30AM EDT131.000.040.000.16-0.06-60.00%15149.12%
ABBV220819P001320002022-08-15 12:28PM EDT132.000.080.000.08+0.03+60.00%113939.65%
ABBV220819P001330002022-08-15 3:16PM EDT133.000.060.010.140.00-51849640.63%
ABBV220819P001340002022-08-15 3:33PM EDT134.000.060.040.07-0.03-33.33%2233832.23%
ABBV220819P001350002022-08-15 3:53PM EDT135.000.120.070.13+0.01+9.09%2994,19232.81%
ABBV220819P001360002022-08-15 3:52PM EDT136.000.120.120.16-0.05-29.41%6628330.66%
ABBV220819P001370002022-08-15 3:48PM EDT137.000.180.180.21-0.04-18.18%5849628.81%
ABBV220819P001380002022-08-15 3:20PM EDT138.000.320.260.30-0.02-5.88%9143627.59%
ABBV220819P001390002022-08-15 3:56PM EDT139.000.430.390.47-0.06-12.24%38349827.34%
ABBV220819P001400002022-08-15 3:53PM EDT140.000.630.570.67-0.04-5.97%3352,96926.37%
ABBV220819P001410002022-08-15 3:43PM EDT141.000.780.830.95-0.21-21.21%16670825.49%
ABBV220819P001420002022-08-15 3:59PM EDT142.001.311.211.34+0.01+0.77%1261,15024.95%
ABBV220819P001430002022-08-15 3:58PM EDT143.001.751.671.86-0.18-9.33%2840324.81%
ABBV220819P001440002022-08-15 3:31PM EDT144.002.192.262.46-0.15-6.41%5623324.22%
ABBV220819P001450002022-08-15 3:50PM EDT145.002.972.873.30-0.03-1.00%1133,10026.51%
ABBV220819P001460002022-08-15 1:19PM EDT146.004.603.804.10+0.65+16.46%647926.71%
ABBV220819P001470002022-08-11 3:08PM EDT147.005.304.555.100.00-532831.06%
ABBV220819P001480002022-08-15 2:31PM EDT148.006.225.656.05-1.53-19.74%935633.69%
ABBV220819P001490002022-08-15 11:29AM EDT149.008.256.606.95+0.10+1.23%227734.08%
ABBV220819P001500002022-08-15 2:56PM EDT150.007.857.657.95+0.15+1.95%93,84937.60%
ABBV220819P001525002022-08-10 9:46AM EDT152.5012.6010.0510.550.00-23250.29%
ABBV220819P001550002022-08-15 3:13PM EDT155.0012.9012.6013.00+0.15+1.18%421456.45%
ABBV220819P001575002022-07-28 3:47PM EDT157.508.7515.0015.550.00-28066.70%
ABBV220819P001600002022-08-15 3:13PM EDT160.0017.9017.5518.00-2.10-10.50%411254.69%
ABBV220819P001650002022-08-11 1:27PM EDT165.0022.2622.5522.900.00-112255.47%
ABBV220819P001700002022-08-10 12:53PM EDT170.0030.0027.2028.050.00-2555102.64%
ABBV220819P001750002022-08-15 10:29AM EDT175.0032.5532.5532.95-2.15-6.20%117183.20%
ABBV220819P001800002022-08-01 3:45PM EDT180.0039.6537.5038.100.00-1010103.13%
ABBV220819P001850002022-03-21 12:18PM EDT185.0029.1029.4030.750.00-12190.00%
ABBV220819P001900002022-06-16 1:33PM EDT190.0053.4535.8537.550.00-100.00%
ABBV220819P001950002022-04-12 11:17AM EDT195.0029.2541.3043.650.00-100.00%
ABBV220819P002100002022-04-22 3:42PM EDT210.0055.5059.2060.650.00-110.00%