Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,37+1,45 (+0,92%)
Al cierre: 04:03PM EDT
158,72 -0,65 (-0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV230406C001000002023-03-03 1:42PM EDT100.0056.1559.1059.900.00-11165.23%
ABBV230406C001200002023-03-14 9:46AM EDT120.0032.7039.1539.800.00--1103.13%
ABBV230406C001300002023-03-28 12:28PM EDT130.0028.5529.1530.000.00-2286.33%
ABBV230406C001350002023-03-24 12:44PM EDT135.0022.9324.2024.850.00-2269.14%
ABBV230406C001400002023-03-30 2:40PM EDT140.0017.8019.2019.750.00-11952.54%
ABBV230406C001430002023-03-23 10:09AM EDT143.0012.5516.2516.950.00--452.44%
ABBV230406C001450002023-03-29 1:43PM EDT145.0012.3014.3514.750.00-1952.78%
ABBV230406C001460002023-03-23 3:00PM EDT146.009.8013.3513.700.00--248.15%
ABBV230406C001470002023-03-31 1:25PM EDT147.0011.6512.3512.80+0.25+2.19%121048.39%
ABBV230406C001490002023-03-24 12:04PM EDT149.008.9510.3510.850.00-1943.60%
ABBV230406C001500002023-03-31 3:47PM EDT150.009.169.409.70+1.24+15.66%11420036.43%
ABBV230406C001525002023-03-31 12:50PM EDT152.506.187.007.25+0.46+8.04%11013830.08%
ABBV230406C001550002023-03-31 3:58PM EDT155.004.804.655.00+1.15+31.51%10183126.66%
ABBV230406C001575002023-03-31 3:59PM EDT157.502.672.582.73+0.86+47.51%29840420.07%
ABBV230406C001600002023-03-31 3:59PM EDT160.001.091.001.10+0.39+55.71%67067617.04%
ABBV230406C001625002023-03-31 3:59PM EDT162.500.290.240.31+0.08+38.10%35737416.11%
ABBV230406C001650002023-03-31 3:58PM EDT165.000.050.030.070.00-2881416.41%
ABBV230406C001675002023-03-31 2:43PM EDT167.500.020.000.020.00-39217.97%
ABBV230406C001700002023-03-30 9:34AM EDT170.000.020.000.030.00-61523.63%
ABBV230406C001725002023-03-21 11:09AM EDT172.500.030.000.030.00--128.13%
Ventaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV230406P001200002023-03-20 3:44PM EDT120.000.050.000.140.00-51497.66%
ABBV230406P001250002023-03-29 2:08PM EDT125.000.020.000.090.00-23180.47%
ABBV230406P001300002023-03-31 12:24PM EDT130.000.010.000.030.00-125760.16%
ABBV230406P001350002023-03-31 11:53AM EDT135.000.020.010.030.00-21451.95%
ABBV230406P001380002023-03-31 11:54AM EDT138.000.020.000.03-0.13-86.67%1348.05%
ABBV230406P001400002023-03-31 1:11PM EDT140.000.030.010.03-0.01-25.00%14743.75%
ABBV230406P001420002023-03-23 3:19PM EDT142.000.250.010.030.00--139.45%
ABBV230406P001440002023-03-23 3:20PM EDT144.000.340.020.040.00--736.72%
ABBV230406P001450002023-03-31 2:15PM EDT145.000.040.020.04-0.05-55.56%2414834.57%
ABBV230406P001460002023-03-28 11:45AM EDT146.000.110.030.050.00-4833.59%
ABBV230406P001470002023-03-31 9:44AM EDT147.000.080.030.05-0.05-38.46%22931.25%
ABBV230406P001480002023-03-31 3:45PM EDT148.000.060.040.06-0.03-33.33%14229.88%
ABBV230406P001490002023-03-31 11:55AM EDT149.000.100.050.09-0.10-50.00%3629.69%
ABBV230406P001500002023-03-31 2:49PM EDT150.000.090.060.08-0.06-40.00%2729426.56%
ABBV230406P001525002023-03-31 3:59PM EDT152.500.120.090.13-0.20-62.50%1115422.75%
ABBV230406P001550002023-03-31 3:55PM EDT155.000.280.210.29-0.31-52.54%3144120.12%
ABBV230406P001575002023-03-31 3:59PM EDT157.500.610.580.68-0.76-55.47%43828817.58%
ABBV230406P001600002023-03-31 3:47PM EDT160.001.791.461.60-0.93-34.19%656915.43%
ABBV230406P001700002023-03-22 10:24AM EDT170.0013.9410.4011.000.00--038.67%
ABBV230406P001800002023-03-20 2:31PM EDT180.0024.1520.3521.000.00--062.11%