Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
149,28+1,31 (+0,89%)
Al cierre: 04:00PM EST
149,28 0,00 (0,00%)
Después del cierre: 07:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV231215C000800002023-10-19 12:28PM EST80.0066.7058.0559.200.00-110.00%
ABBV231215C000850002023-10-27 9:27AM EST85.0054.8553.7054.400.00-100.00%
ABBV231215C000900002023-10-27 10:22AM EST90.0048.9548.7049.400.00-100.00%
ABBV231215C000950002023-11-09 12:11PM EST95.0042.4553.9554.750.00--1138.28%
ABBV231215C001000002023-12-07 3:41PM EST100.0047.73--0.00---0.00%
ABBV231215C001050002023-11-14 3:51PM EST105.0033.7043.7544.750.00--1149.32%
ABBV231215C001100002023-11-22 9:53AM EST110.0029.8038.9540.100.00-1004,559117.58%
ABBV231215C001150002023-12-06 11:03AM EST115.0030.8633.9534.900.00-1,9321,94694.14%
ABBV231215C001200002023-12-01 11:29AM EST120.0023.3528.9529.900.00-61580.86%
ABBV231215C001220002023-12-04 9:39AM EST122.0022.1026.8528.100.00-1679.49%
ABBV231215C001230002023-12-04 9:37AM EST123.0021.1025.7026.800.00-1393.55%
ABBV231215C001240002023-12-01 10:14AM EST124.0019.3524.8525.750.00-2353.52%
ABBV231215C001250002023-11-22 9:56AM EST125.0015.2023.8524.800.00-1356.84%
ABBV231215C001270002023-12-06 2:09PM EST127.0020.0021.9522.750.00-1155.66%
ABBV231215C001280002023-12-06 12:08PM EST128.0018.4521.0021.900.00-1161.72%
ABBV231215C001290002023-12-07 11:49AM EST129.0019.1519.9520.800.00-1653.52%
ABBV231215C001300002023-12-07 10:23AM EST130.0016.8018.9519.850.00-168053.13%
ABBV231215C001310002023-12-07 9:34AM EST131.0016.3517.7518.800.00-3268.80%
ABBV231215C001330002023-11-28 11:11AM EST133.006.9016.0016.750.00-2361.04%
ABBV231215C001340002023-11-29 11:41AM EST134.005.5515.0015.750.00--158.01%
ABBV231215C001350002023-12-07 3:35PM EST135.0014.8013.9514.90+2.00+15.62%621659.23%
ABBV231215C001360002023-12-08 10:44AM EST136.0013.8312.9513.85+2.06+17.50%107854.74%
ABBV231215C001370002023-12-08 10:34AM EST137.0012.5512.0512.85+1.66+15.24%79251.56%
ABBV231215C001380002023-12-08 1:35PM EST138.0011.4910.8511.75+2.39+26.26%3011345.75%
ABBV231215C001390002023-12-08 1:35PM EST139.0011.1310.0010.80+3.13+39.13%321,02343.95%
ABBV231215C001400002023-12-08 3:18PM EST140.0010.129.109.90+2.03+25.09%2021,80143.07%
ABBV231215C001410002023-12-08 2:56PM EST141.009.088.009.25+2.10+30.09%911446.63%
ABBV231215C001420002023-12-08 3:43PM EST142.008.106.957.95+2.07+34.33%2043437.38%
ABBV231215C001430002023-12-08 2:53PM EST143.007.206.257.05+2.06+40.08%1930235.74%
ABBV231215C001440002023-12-08 2:41PM EST144.006.205.455.85+1.95+45.88%4250828.52%
ABBV231215C001450002023-12-08 3:55PM EST145.004.704.554.75+1.06+29.12%3825,97823.19%
ABBV231215C001460002023-12-08 3:37PM EST146.004.363.703.85+1.43+48.81%3738821.34%
ABBV231215C001470002023-12-08 3:23PM EST147.003.532.883.05+1.39+64.95%35788820.39%
ABBV231215C001480002023-12-08 3:38PM EST148.002.702.062.33+1.09+67.70%1,0711,41219.61%
ABBV231215C001490002023-12-08 3:56PM EST149.001.771.571.64+0.65+58.04%18910618.16%
ABBV231215C001500002023-12-08 3:51PM EST150.001.101.081.15+0.30+37.50%1,4286,66617.92%
ABBV231215C001525002023-12-08 3:59PM EST152.500.350.340.38+0.01+2.94%55313017.48%
ABBV231215C001550002023-12-08 3:59PM EST155.000.110.090.110.00-5152,34318.07%
ABBV231215C001575002023-12-08 2:37PM EST157.500.060.020.080.00-2910122.36%
ABBV231215C001600002023-12-08 3:52PM EST160.000.020.020.030.00-4714,41923.44%
ABBV231215C001625002023-11-29 9:57AM EST162.500.010.000.030.00--127.93%
ABBV231215C001650002023-12-07 1:55PM EST165.000.030.000.090.00-611,54237.89%
ABBV231215C001700002023-12-08 2:45PM EST170.000.010.010.030.00-3712340.23%
ABBV231215C001750002023-12-04 1:57PM EST175.000.010.000.010.00-54342.19%
ABBV231215C001800002023-11-10 1:42PM EST180.000.080.000.380.00-18571.88%
ABBV231215C001850002023-10-13 9:40AM EST185.000.120.000.170.00-21071.09%
ABBV231215C001900002023-10-13 11:37AM EST190.000.070.000.170.00-2178.52%
ABBV231215C001950002023-09-22 9:50AM EST195.000.060.000.360.00--095.41%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV231215P000850002023-09-29 9:26AM EST85.000.060.000.340.00-21189.84%
ABBV231215P000900002023-10-11 8:56AM EST90.000.030.000.000.00-2050.00%
ABBV231215P000950002023-11-22 1:29PM EST95.000.020.000.150.00-21139.45%
ABBV231215P001000002023-11-30 12:36PM EST100.000.010.000.150.00-23125.39%
ABBV231215P001050002023-11-20 3:05PM EST105.000.020.000.020.00-12389.06%
ABBV231215P001100002023-11-20 9:54AM EST110.000.040.000.150.00-3,7664,47398.24%
ABBV231215P001150002023-12-06 11:59AM EST115.000.180.000.150.00-1,9331,95585.55%
ABBV231215P001200002023-12-01 9:32AM EST120.000.110.000.150.00-26473.05%
ABBV231215P001220002023-11-28 2:00PM EST122.000.040.000.150.00--3268.36%
ABBV231215P001230002023-11-28 1:59PM EST123.000.040.000.160.00--2066.41%
ABBV231215P001240002023-11-28 1:58PM EST124.000.050.000.160.00--064.06%
ABBV231215P001250002023-12-08 1:46PM EST125.000.010.010.03-0.01-50.00%159451.56%
ABBV231215P001260002023-12-06 9:54AM EST126.000.080.000.060.00-2051.95%
ABBV231215P001270002023-11-30 2:51PM EST127.000.040.000.160.00-2256.84%
ABBV231215P001280002023-12-04 1:04PM EST128.000.030.000.160.00-1254.49%
ABBV231215P001290002023-11-29 1:52PM EST129.000.120.000.100.00--254.00%
ABBV231215P001300002023-12-08 2:44PM EST130.000.040.000.09+0.02+100.00%21,64150.78%
ABBV231215P001310002023-12-07 3:39PM EST131.000.020.010.080.00-11347.46%
ABBV231215P001320002023-12-07 9:30AM EST132.000.350.000.060.00-41342.97%
ABBV231215P001330002023-12-07 1:43PM EST133.000.020.010.040.00-1018538.48%
ABBV231215P001340002023-12-07 2:52PM EST134.000.030.010.050.00-175737.50%
ABBV231215P001350002023-12-08 1:43PM EST135.000.030.000.39-0.01-25.00%71,46852.44%
ABBV231215P001360002023-12-08 1:46PM EST136.000.020.020.08-0.03-60.00%39845935.55%
ABBV231215P001370002023-12-08 9:33AM EST137.000.040.010.07-0.01-20.00%550032.52%
ABBV231215P001380002023-12-08 3:57PM EST138.000.030.020.09-0.02-40.00%315431.54%
ABBV231215P001390002023-12-08 11:15AM EST139.000.040.000.06-0.06-60.00%419927.15%
ABBV231215P001400002023-12-08 3:12PM EST140.000.030.040.05-0.08-72.73%931,90924.02%
ABBV231215P001410002023-12-08 9:43AM EST141.000.050.020.12-0.11-68.75%726925.78%
ABBV231215P001420002023-12-08 1:12PM EST142.000.100.050.09-0.12-54.55%1016721.88%
ABBV231215P001430002023-12-08 3:28PM EST143.000.090.080.11-0.21-70.00%5231920.22%
ABBV231215P001440002023-12-08 3:58PM EST144.000.150.130.17-0.33-68.75%2016019.58%
ABBV231215P001450002023-12-08 3:43PM EST145.000.170.210.25-0.48-73.85%1313,66318.70%
ABBV231215P001460002023-12-08 3:42PM EST146.000.320.320.39-0.53-62.35%20930118.26%
ABBV231215P001470002023-12-08 3:55PM EST147.000.470.520.61-0.68-59.13%7235518.07%
ABBV231215P001480002023-12-08 3:59PM EST148.000.850.820.87-0.87-50.58%58519117.29%
ABBV231215P001490002023-12-08 3:51PM EST149.000.951.171.26-1.49-61.07%1922116.94%
ABBV231215P001500002023-12-08 2:50PM EST150.001.321.681.77-1.64-55.41%2820816.70%
ABBV231215P001525002023-12-07 10:58AM EST152.503.453.303.65-2.20-38.94%4618.36%
ABBV231215P001550002023-12-01 1:07PM EST155.0012.045.656.050.00-15124.10%
ABBV231215P001600002023-12-06 2:37PM EST160.0013.1910.3511.100.00-7238.67%
ABBV231215P001650002023-11-30 12:07PM EST165.0023.4515.3516.200.00-1053.66%
ABBV231215P001700002023-10-19 11:19AM EST170.0023.9031.2532.050.00-10223.10%
ABBV231215P001750002023-10-24 2:54PM EST175.0028.7034.1036.950.00--0225.78%
ABBV231215P001950002023-11-22 10:01AM EST195.0055.5545.2046.200.00--0113.09%
ABBV231215P002050002023-11-22 3:23PM EST205.0066.5055.4056.300.00--0104.88%
ABBV231215P002100002023-11-30 9:33AM EST210.0071.5060.4061.150.00--0100.00%
ABBV231215P002200002023-11-16 9:53AM EST220.0082.2070.1571.250.00--0154.30%