Mercados españoles abiertos en 3 hrs 32 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,20-0,23 (-0,15%)
Al cierre: 04:03PM EST
157,15 -1,05 (-0,66%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV221202C001000002022-11-18 12:05PM EST100.0055.2757.6558.700.00-11285.94%
ABBV221202C001200002022-11-21 1:51PM EST120.0038.7137.9038.600.00-23129.30%
ABBV221202C001250002022-11-21 1:51PM EST125.0033.6832.8533.700.00-11118.36%
ABBV221202C001300002022-11-18 12:27PM EST130.0025.3427.8528.800.00-22108.98%
ABBV221202C001340002022-10-27 9:29AM EST134.0020.4525.2026.000.00--0162.79%
ABBV221202C001350002022-11-25 12:05PM EST135.0025.1522.8523.650.00-22079.30%
ABBV221202C001370002022-11-17 9:30AM EST137.0014.4921.0521.550.00-141480.66%
ABBV221202C001380002022-11-25 11:01AM EST138.0022.4019.9520.500.00-6663.28%
ABBV221202C001400002022-11-25 12:29PM EST140.0019.9018.0518.500.00-142167.19%
ABBV221202C001410002022-11-23 3:56PM EST141.0018.2516.9517.500.00-1254.69%
ABBV221202C001420002022-10-21 2:21PM EST142.009.4412.9013.550.00-440.00%
ABBV221202C001430002022-11-16 1:28PM EST143.0011.6015.0015.500.00-4653.52%
ABBV221202C001440002022-11-23 3:29PM EST144.0015.5214.0514.550.00-21556.45%
ABBV221202C001450002022-11-29 2:19PM EST145.0013.0312.9513.55-1.50-10.32%16868.85%
ABBV221202C001460002022-11-25 11:59AM EST146.0014.0012.0012.550.00-52064.65%
ABBV221202C001470002022-11-28 12:31PM EST147.0012.6511.0011.550.00-3798460.45%
ABBV221202C001480002022-11-29 3:18PM EST148.0010.3010.0510.50+0.15+1.48%64454.00%
ABBV221202C001490002022-11-28 10:52AM EST149.0010.829.059.600.00-23653.91%
ABBV221202C001500002022-11-29 3:49PM EST150.008.308.108.50-0.08-0.95%2116145.70%
ABBV221202C001525002022-11-29 1:52PM EST152.505.565.756.10-0.49-8.10%816438.18%
ABBV221202C001550002022-11-29 1:18PM EST155.003.273.553.85-0.58-15.06%1055532.13%
ABBV221202C001575002022-11-29 3:45PM EST157.501.831.751.93-0.32-14.88%12361627.25%
ABBV221202C001600002022-11-29 3:59PM EST160.000.680.610.77-0.37-35.24%3581,59226.07%
ABBV221202C001625002022-11-29 3:55PM EST162.500.190.160.24-0.14-42.42%14363325.98%
ABBV221202C001650002022-11-29 3:54PM EST165.000.070.050.08-0.03-30.00%1911,11327.74%
ABBV221202C001675002022-11-29 1:32PM EST167.500.030.020.04-0.01-25.00%1028931.64%
ABBV221202C001700002022-11-29 3:19PM EST170.000.020.000.060.00-1411540.82%
ABBV221202C001725002022-11-29 1:06PM EST172.500.010.010.03-0.02-66.67%2411642.97%
ABBV221202C001750002022-11-28 12:54PM EST175.000.010.000.070.00-219050.00%
ABBV221202C001800002022-11-29 12:45PM EST180.000.020.000.01-0.01-33.33%305250.00%
ABBV221202C001825002022-11-23 3:16PM EST182.500.020.000.050.00--864.84%
ABBV221202C002000002022-10-24 10:14AM EST200.000.150.000.090.00--2107.03%
ABBV221202C002050002022-11-17 12:52PM EST205.000.050.000.260.00-2142134.18%
ABBV221202C002100002022-11-28 11:50AM EST210.000.010.000.010.00-6087100.00%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV221202P000750002022-11-16 12:13PM EST75.000.010.000.010.00-446447256.25%
ABBV221202P001000002022-11-28 9:33AM EST100.000.010.000.010.00-4392162.50%
ABBV221202P001050002022-11-23 9:30AM EST105.000.010.000.010.00-1091146.88%
ABBV221202P001100002022-11-23 9:56AM EST110.000.010.000.010.00-186194131.25%
ABBV221202P001150002022-10-19 2:33PM EST115.000.450.000.340.00--1174.02%
ABBV221202P001200002022-11-22 2:46PM EST120.000.040.000.150.00-32136.33%
ABBV221202P001250002022-11-29 10:10AM EST125.000.020.000.140.00-322117.19%
ABBV221202P001290002022-11-23 1:54PM EST129.000.020.000.030.00-37037385.94%
ABBV221202P001300002022-11-23 11:52AM EST130.000.030.000.030.00-615382.81%
ABBV221202P001310002022-11-14 12:21PM EST131.000.150.000.180.00-14100.20%
ABBV221202P001320002022-11-23 10:12AM EST132.000.030.000.070.00-12285.16%
ABBV221202P001330002022-11-16 12:25PM EST133.000.270.000.110.00-101786.72%
ABBV221202P001340002022-11-21 10:51AM EST134.000.040.000.120.00-11884.38%
ABBV221202P001350002022-11-23 2:04PM EST135.000.030.000.120.00-43881.25%
ABBV221202P001360002022-11-10 1:25PM EST136.000.510.000.180.00-3482.81%
ABBV221202P001370002022-11-11 9:34AM EST137.000.440.000.030.00-147262.50%
ABBV221202P001380002022-11-23 9:48AM EST138.000.030.000.040.00-11061.72%
ABBV221202P001390002022-11-21 10:51AM EST139.000.080.000.130.00-14468.95%
ABBV221202P001400002022-11-21 3:27PM EST140.000.050.000.030.00-67253.91%
ABBV221202P001410002022-11-25 11:29AM EST141.000.030.000.010.00-15549.22%
ABBV221202P001420002022-11-29 12:16PM EST142.000.010.000.03-0.08-88.89%848052.73%
ABBV221202P001430002022-11-23 2:14PM EST143.000.050.000.030.00-125950.00%
ABBV221202P001440002022-11-28 3:13PM EST144.000.030.000.030.00-154746.88%
ABBV221202P001450002022-11-29 11:41AM EST145.000.020.010.030.00-38943.75%
ABBV221202P001460002022-11-25 12:49PM EST146.000.030.010.040.00-26342.58%
ABBV221202P001470002022-11-28 1:56PM EST147.000.040.010.040.00-12114039.45%
ABBV221202P001480002022-11-23 3:31PM EST148.000.170.000.040.00-23036.33%
ABBV221202P001490002022-11-29 11:10AM EST149.000.040.030.05-0.02-33.33%2122534.38%
ABBV221202P001500002022-11-29 3:20PM EST150.000.050.050.10-0.05-50.00%23133935.35%
ABBV221202P001525002022-11-29 3:58PM EST152.500.150.130.18-0.08-34.78%11419430.27%
ABBV221202P001550002022-11-29 3:36PM EST155.000.450.380.45-0.10-18.18%22648027.44%
ABBV221202P001575002022-11-29 3:35PM EST157.501.051.051.18-0.20-16.00%62838326.34%
ABBV221202P001600002022-11-29 3:59PM EST160.002.402.362.57-0.22-8.40%3830826.10%
ABBV221202P001625002022-11-29 1:45PM EST162.504.854.254.70+1.55+46.97%72830.76%
ABBV221202P001650002022-11-28 11:37AM EST165.005.406.507.050.00-122136.18%