Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.486,37 -1.873,39 (-3,21%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00075000 | 2024-04-23 1:34PM EDT | 75.00 | 95.45 | 85.35 | 86.70 | 0.00 | - | - | 1 | 265.23% |
| ABBV240517C00080000 | 2024-04-11 3:31PM EDT | 80.00 | 88.15 | 79.30 | 82.25 | 0.00 | - | 60 | 0 | 182.81% |
| ABBV240517C00100000 | 2023-11-22 11:10AM EDT | 100.00 | 40.38 | 55.20 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240517C00115000 | 2024-04-11 3:09PM EDT | 115.00 | 53.38 | 44.90 | 46.60 | 0.00 | - | 2,185 | 0 | 50.00% |
| ABBV240517C00120000 | 2024-04-11 3:41PM EDT | 120.00 | 47.85 | 40.20 | 42.00 | 0.00 | - | 10 | 0 | 119.14% |
| ABBV240517C00125000 | 2024-05-02 3:51PM EDT | 125.00 | 35.72 | 35.40 | 36.70 | 0.00 | - | 5 | 8 | 102.05% |
| ABBV240517C00130000 | 2024-04-11 2:25PM EDT | 130.00 | 38.95 | 30.20 | 32.00 | 0.00 | - | 140 | 0 | 91.21% |
| ABBV240517C00135000 | 2024-04-11 2:25PM EDT | 135.00 | 33.10 | 24.60 | 27.10 | 0.00 | - | 140 | 0 | 62.11% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 140.00 | 27.05 | 19.60 | 21.20 | 0.00 | - | 3 | 57 | 68.16% |
| ABBV240517C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 17.45 | 14.75 | 16.30 | 0.00 | - | 1 | 566 | 57.23% |
| ABBV240517C00150000 | 2024-05-10 2:39PM EDT | 150.00 | 11.30 | 9.70 | 12.90 | +0.05 | +0.44% | 5 | 701 | 70.75% |
| ABBV240517C00155000 | 2024-05-10 3:43PM EDT | 155.00 | 6.00 | 5.65 | 7.00 | +0.17 | +2.92% | 2 | 669 | 38.70% |
| ABBV240517C00157500 | 2024-05-10 3:14PM EDT | 157.50 | 3.85 | 3.10 | 4.35 | 0.00 | - | 23 | 63 | 27.08% |
| ABBV240517C00160000 | 2024-05-10 3:56PM EDT | 160.00 | 1.89 | 1.88 | 1.97 | +0.07 | +3.85% | 230 | 1,887 | 17.68% |
| ABBV240517C00162500 | 2024-05-10 3:41PM EDT | 162.50 | 0.74 | 0.73 | 0.80 | -0.04 | -5.13% | 361 | 1,365 | 16.99% |
| ABBV240517C00165000 | 2024-05-10 3:58PM EDT | 165.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 1,751 | 7,451 | 17.82% |
| ABBV240517C00167500 | 2024-05-10 3:47PM EDT | 167.50 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 67 | 819 | 19.73% |
| ABBV240517C00170000 | 2024-05-10 3:45PM EDT | 170.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 98 | 3,743 | 23.83% |
| ABBV240517C00172500 | 2024-05-10 2:38PM EDT | 172.50 | 0.05 | 0.02 | 0.17 | 0.00 | - | 338 | 1,340 | 31.84% |
| ABBV240517C00175000 | 2024-05-10 12:22PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 12,907 | 28.91% |
| ABBV240517C00177500 | 2024-05-07 10:26AM EDT | 177.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 20 | 122 | 45.02% |
| ABBV240517C00180000 | 2024-05-10 2:02PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 7,412 | 37.89% |
| ABBV240517C00182500 | 2024-05-10 2:45PM EDT | 182.50 | 0.03 | 0.02 | 0.16 | +0.01 | +50.00% | 3 | 65 | 50.20% |
| ABBV240517C00185000 | 2024-05-10 2:02PM EDT | 185.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 4 | 1,756 | 48.83% |
| ABBV240517C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.29 | 0.01 | 0.42 | 0.00 | - | 15 | 25 | 61.91% |
| ABBV240517C00190000 | 2024-05-10 11:04AM EDT | 190.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 2 | 1,662 | 60.74% |
| ABBV240517C00192500 | 2024-05-07 12:16PM EDT | 192.50 | 0.01 | 0.01 | 1.27 | 0.00 | - | 4 | 2 | 87.45% |
| ABBV240517C00195000 | 2024-05-10 12:40PM EDT | 195.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 3 | 1,140 | 79.39% |
| ABBV240517C00200000 | 2024-05-03 1:53PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 558 | 73.05% |
| ABBV240517C00210000 | 2024-04-08 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 86.72% |
| ABBV240517C00220000 | 2024-03-07 11:23AM EDT | 220.00 | 0.09 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 132.32% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00075000 | 2024-04-22 1:46PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 43 | 175.00% |
| ABBV240517P00080000 | 2024-03-26 1:22PM EDT | 80.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 308.59% |
| ABBV240517P00085000 | 2024-01-25 3:11PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 218.75% |
| ABBV240517P00090000 | 2024-04-23 2:41PM EDT | 90.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 239.06% |
| ABBV240517P00095000 | 2024-05-09 1:02PM EDT | 95.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 21 | 190.63% |
| ABBV240517P00100000 | 2024-05-09 2:43PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 201.17% |
| ABBV240517P00105000 | 2024-04-09 12:02PM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 39 | 183.40% |
| ABBV240517P00110000 | 2024-04-29 2:52PM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 992 | 166.41% |
| ABBV240517P00115000 | 2024-04-10 2:50PM EDT | 115.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 1,664 | 150.00% |
| ABBV240517P00120000 | 2024-04-26 3:20PM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,064 | 134.08% |
| ABBV240517P00125000 | 2024-05-08 12:01PM EDT | 125.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 361 | 85.35% |
| ABBV240517P00130000 | 2024-05-10 2:23PM EDT | 130.00 | 0.05 | 0.01 | 0.64 | -0.04 | -44.44% | 9 | 592 | 89.94% |
| ABBV240517P00135000 | 2024-05-10 9:42AM EDT | 135.00 | 0.04 | 0.02 | 1.29 | -0.01 | -20.00% | 1 | 225 | 89.45% |
| ABBV240517P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 0.04 | 0.03 | 0.17 | 0.00 | - | 32 | 2,368 | 50.98% |
| ABBV240517P00145000 | 2024-05-10 2:31PM EDT | 145.00 | 0.08 | 0.07 | 0.12 | +0.03 | +60.00% | 124 | 1,607 | 41.02% |
| ABBV240517P00146000 | 2024-05-10 1:22PM EDT | 146.00 | 0.05 | 0.08 | 0.49 | -0.01 | -16.67% | 131 | 200 | 52.73% |
| ABBV240517P00147000 | 2024-05-10 11:35AM EDT | 147.00 | 0.06 | 0.08 | 1.34 | 0.00 | - | 100 | 100 | 55.42% |
| ABBV240517P00148000 | 2024-05-09 3:05PM EDT | 148.00 | 0.06 | 0.08 | 1.34 | -0.01 | -14.29% | 10 | 0 | 52.39% |
| ABBV240517P00150000 | 2024-05-10 10:36AM EDT | 150.00 | 0.07 | 0.09 | 0.14 | 0.00 | - | 22 | 621 | 30.57% |
| ABBV240517P00152500 | 2024-05-10 11:17AM EDT | 152.50 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 18 | 607 | 24.95% |
| ABBV240517P00155000 | 2024-05-10 3:52PM EDT | 155.00 | 0.16 | 0.17 | 0.21 | -0.12 | -42.86% | 47 | 1,989 | 20.46% |
| ABBV240517P00157500 | 2024-05-10 3:01PM EDT | 157.50 | 0.40 | 0.35 | 0.41 | -0.23 | -36.51% | 43 | 456 | 17.19% |
| ABBV240517P00160000 | 2024-05-10 3:58PM EDT | 160.00 | 0.99 | 0.94 | 1.02 | -0.41 | -29.29% | 482 | 6,927 | 15.38% |
| ABBV240517P00162500 | 2024-05-10 3:56PM EDT | 162.50 | 2.38 | 2.27 | 2.39 | -0.51 | -17.65% | 171 | 890 | 14.97% |
| ABBV240517P00165000 | 2024-05-10 2:59PM EDT | 165.00 | 4.65 | 4.20 | 4.60 | -0.10 | -2.11% | 15 | 2,540 | 18.78% |
| ABBV240517P00167500 | 2024-05-10 12:48PM EDT | 167.50 | 6.50 | 6.50 | 7.90 | -0.60 | -8.45% | 2 | 176 | 39.16% |
| ABBV240517P00170000 | 2024-05-10 3:01PM EDT | 170.00 | 9.25 | 8.05 | 9.80 | 0.00 | - | 2 | 1,323 | 36.18% |
| ABBV240517P00172500 | 2024-04-29 9:42AM EDT | 172.50 | 11.55 | 10.65 | 12.90 | 0.00 | - | 2 | 2 | 53.96% |
| ABBV240517P00175000 | 2024-05-10 3:02PM EDT | 175.00 | 14.70 | 13.00 | 15.45 | -0.10 | -0.68% | 1,190 | 276 | 61.57% |
| ABBV240517P00177500 | 2024-04-26 3:58PM EDT | 177.50 | 17.83 | 15.50 | 18.50 | 0.00 | - | 2 | 0 | 77.64% |
| ABBV240517P00180000 | 2024-05-10 3:00PM EDT | 180.00 | 19.25 | 18.55 | 21.15 | -0.65 | -3.27% | 600 | 143 | 60.99% |
| ABBV240517P00185000 | 2024-05-09 2:27PM EDT | 185.00 | 24.60 | 23.70 | 26.10 | 0.00 | - | 1 | 1 | 72.95% |
| ABBV240517P00187500 | 2024-05-09 2:54PM EDT | 187.50 | 26.60 | 26.10 | 27.40 | -0.90 | -3.27% | 4 | 4 | 78.03% |
| ABBV240517P00190000 | 2024-04-30 3:38PM EDT | 190.00 | 27.92 | 27.65 | 30.30 | 0.00 | - | 1 | 1 | 93.55% |
| ABBV240517P00200000 | 2024-05-09 2:28PM EDT | 200.00 | 39.65 | 38.30 | 40.30 | 0.00 | - | 1 | 1 | 66.80% |
| ABBV240517P00210000 | 2024-05-08 3:35PM EDT | 210.00 | 49.69 | 48.15 | 49.85 | 0.00 | - | 1 | 0 | 116.50% |
© 2024 Yahoo. Todos los derechos reservados.