Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,3122%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) BTC-EUR
41.056,08 +816,96 (+2,03%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231215C00080000 | 2023-10-19 12:28PM EST | 80.00 | 66.70 | 58.05 | 59.20 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV231215C00085000 | 2023-10-27 9:27AM EST | 85.00 | 54.85 | 53.70 | 54.40 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV231215C00090000 | 2023-10-27 10:22AM EST | 90.00 | 48.95 | 48.70 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV231215C00095000 | 2023-11-09 12:11PM EST | 95.00 | 42.45 | 53.95 | 54.75 | 0.00 | - | - | 1 | 138.28% |
| ABBV231215C00100000 | 2023-12-07 3:41PM EST | 100.00 | 47.73 | - | - | 0.00 | - | - | - | 0.00% |
| ABBV231215C00105000 | 2023-11-14 3:51PM EST | 105.00 | 33.70 | 43.75 | 44.75 | 0.00 | - | - | 1 | 149.32% |
| ABBV231215C00110000 | 2023-11-22 9:53AM EST | 110.00 | 29.80 | 38.95 | 40.10 | 0.00 | - | 100 | 4,559 | 117.58% |
| ABBV231215C00115000 | 2023-12-06 11:03AM EST | 115.00 | 30.86 | 33.95 | 34.90 | 0.00 | - | 1,932 | 1,946 | 94.14% |
| ABBV231215C00120000 | 2023-12-01 11:29AM EST | 120.00 | 23.35 | 28.95 | 29.90 | 0.00 | - | 6 | 15 | 80.86% |
| ABBV231215C00122000 | 2023-12-04 9:39AM EST | 122.00 | 22.10 | 26.85 | 28.10 | 0.00 | - | 1 | 6 | 79.49% |
| ABBV231215C00123000 | 2023-12-04 9:37AM EST | 123.00 | 21.10 | 25.70 | 26.80 | 0.00 | - | 1 | 3 | 93.55% |
| ABBV231215C00124000 | 2023-12-01 10:14AM EST | 124.00 | 19.35 | 24.85 | 25.75 | 0.00 | - | 2 | 3 | 53.52% |
| ABBV231215C00125000 | 2023-11-22 9:56AM EST | 125.00 | 15.20 | 23.85 | 24.80 | 0.00 | - | 1 | 3 | 56.84% |
| ABBV231215C00127000 | 2023-12-06 2:09PM EST | 127.00 | 20.00 | 21.95 | 22.75 | 0.00 | - | 1 | 1 | 55.66% |
| ABBV231215C00128000 | 2023-12-06 12:08PM EST | 128.00 | 18.45 | 21.00 | 21.90 | 0.00 | - | 1 | 1 | 61.72% |
| ABBV231215C00129000 | 2023-12-07 11:49AM EST | 129.00 | 19.15 | 19.95 | 20.80 | 0.00 | - | 1 | 6 | 53.52% |
| ABBV231215C00130000 | 2023-12-07 10:23AM EST | 130.00 | 16.80 | 18.95 | 19.85 | 0.00 | - | 1 | 680 | 53.13% |
| ABBV231215C00131000 | 2023-12-07 9:34AM EST | 131.00 | 16.35 | 17.75 | 18.80 | 0.00 | - | 3 | 2 | 68.80% |
| ABBV231215C00133000 | 2023-11-28 11:11AM EST | 133.00 | 6.90 | 16.00 | 16.75 | 0.00 | - | 2 | 3 | 61.04% |
| ABBV231215C00134000 | 2023-11-29 11:41AM EST | 134.00 | 5.55 | 15.00 | 15.75 | 0.00 | - | - | 1 | 58.01% |
| ABBV231215C00135000 | 2023-12-07 3:35PM EST | 135.00 | 14.80 | 13.95 | 14.90 | +2.00 | +15.62% | 6 | 216 | 59.23% |
| ABBV231215C00136000 | 2023-12-08 10:44AM EST | 136.00 | 13.83 | 12.95 | 13.85 | +2.06 | +17.50% | 10 | 78 | 54.74% |
| ABBV231215C00137000 | 2023-12-08 10:34AM EST | 137.00 | 12.55 | 12.05 | 12.85 | +1.66 | +15.24% | 7 | 92 | 51.56% |
| ABBV231215C00138000 | 2023-12-08 1:35PM EST | 138.00 | 11.49 | 10.85 | 11.75 | +2.39 | +26.26% | 30 | 113 | 45.75% |
| ABBV231215C00139000 | 2023-12-08 1:35PM EST | 139.00 | 11.13 | 10.00 | 10.80 | +3.13 | +39.13% | 32 | 1,023 | 43.95% |
| ABBV231215C00140000 | 2023-12-08 3:18PM EST | 140.00 | 10.12 | 9.10 | 9.90 | +2.03 | +25.09% | 202 | 1,801 | 43.07% |
| ABBV231215C00141000 | 2023-12-08 2:56PM EST | 141.00 | 9.08 | 8.00 | 9.25 | +2.10 | +30.09% | 9 | 114 | 46.63% |
| ABBV231215C00142000 | 2023-12-08 3:43PM EST | 142.00 | 8.10 | 6.95 | 7.95 | +2.07 | +34.33% | 20 | 434 | 37.38% |
| ABBV231215C00143000 | 2023-12-08 2:53PM EST | 143.00 | 7.20 | 6.25 | 7.05 | +2.06 | +40.08% | 19 | 302 | 35.74% |
| ABBV231215C00144000 | 2023-12-08 2:41PM EST | 144.00 | 6.20 | 5.45 | 5.85 | +1.95 | +45.88% | 42 | 508 | 28.52% |
| ABBV231215C00145000 | 2023-12-08 3:55PM EST | 145.00 | 4.70 | 4.55 | 4.75 | +1.06 | +29.12% | 382 | 5,978 | 23.19% |
| ABBV231215C00146000 | 2023-12-08 3:37PM EST | 146.00 | 4.36 | 3.70 | 3.85 | +1.43 | +48.81% | 37 | 388 | 21.34% |
| ABBV231215C00147000 | 2023-12-08 3:23PM EST | 147.00 | 3.53 | 2.88 | 3.05 | +1.39 | +64.95% | 357 | 888 | 20.39% |
| ABBV231215C00148000 | 2023-12-08 3:38PM EST | 148.00 | 2.70 | 2.06 | 2.33 | +1.09 | +67.70% | 1,071 | 1,412 | 19.61% |
| ABBV231215C00149000 | 2023-12-08 3:56PM EST | 149.00 | 1.77 | 1.57 | 1.64 | +0.65 | +58.04% | 189 | 106 | 18.16% |
| ABBV231215C00150000 | 2023-12-08 3:51PM EST | 150.00 | 1.10 | 1.08 | 1.15 | +0.30 | +37.50% | 1,428 | 6,666 | 17.92% |
| ABBV231215C00152500 | 2023-12-08 3:59PM EST | 152.50 | 0.35 | 0.34 | 0.38 | +0.01 | +2.94% | 553 | 130 | 17.48% |
| ABBV231215C00155000 | 2023-12-08 3:59PM EST | 155.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 515 | 2,343 | 18.07% |
| ABBV231215C00157500 | 2023-12-08 2:37PM EST | 157.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 29 | 101 | 22.36% |
| ABBV231215C00160000 | 2023-12-08 3:52PM EST | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 47 | 14,419 | 23.44% |
| ABBV231215C00162500 | 2023-11-29 9:57AM EST | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 27.93% |
| ABBV231215C00165000 | 2023-12-07 1:55PM EST | 165.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 61 | 1,542 | 37.89% |
| ABBV231215C00170000 | 2023-12-08 2:45PM EST | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 37 | 123 | 40.23% |
| ABBV231215C00175000 | 2023-12-04 1:57PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 42.19% |
| ABBV231215C00180000 | 2023-11-10 1:42PM EST | 180.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 1 | 85 | 71.88% |
| ABBV231215C00185000 | 2023-10-13 9:40AM EST | 185.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 71.09% |
| ABBV231215C00190000 | 2023-10-13 11:37AM EST | 190.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 78.52% |
| ABBV231215C00195000 | 2023-09-22 9:50AM EST | 195.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | - | 0 | 95.41% |
Ventaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231215P00085000 | 2023-09-29 9:26AM EST | 85.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 189.84% |
| ABBV231215P00090000 | 2023-10-11 8:56AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV231215P00095000 | 2023-11-22 1:29PM EST | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 139.45% |
| ABBV231215P00100000 | 2023-11-30 12:36PM EST | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 125.39% |
| ABBV231215P00105000 | 2023-11-20 3:05PM EST | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 89.06% |
| ABBV231215P00110000 | 2023-11-20 9:54AM EST | 110.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3,766 | 4,473 | 98.24% |
| ABBV231215P00115000 | 2023-12-06 11:59AM EST | 115.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1,933 | 1,955 | 85.55% |
| ABBV231215P00120000 | 2023-12-01 9:32AM EST | 120.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 64 | 73.05% |
| ABBV231215P00122000 | 2023-11-28 2:00PM EST | 122.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 32 | 68.36% |
| ABBV231215P00123000 | 2023-11-28 1:59PM EST | 123.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 20 | 66.41% |
| ABBV231215P00124000 | 2023-11-28 1:58PM EST | 124.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 0 | 64.06% |
| ABBV231215P00125000 | 2023-12-08 1:46PM EST | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 594 | 51.56% |
| ABBV231215P00126000 | 2023-12-06 9:54AM EST | 126.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 51.95% |
| ABBV231215P00127000 | 2023-11-30 2:51PM EST | 127.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 56.84% |
| ABBV231215P00128000 | 2023-12-04 1:04PM EST | 128.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 54.49% |
| ABBV231215P00129000 | 2023-11-29 1:52PM EST | 129.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.00% |
| ABBV231215P00130000 | 2023-12-08 2:44PM EST | 130.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 2 | 1,641 | 50.78% |
| ABBV231215P00131000 | 2023-12-07 3:39PM EST | 131.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 13 | 47.46% |
| ABBV231215P00132000 | 2023-12-07 9:30AM EST | 132.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 4 | 13 | 42.97% |
| ABBV231215P00133000 | 2023-12-07 1:43PM EST | 133.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 101 | 85 | 38.48% |
| ABBV231215P00134000 | 2023-12-07 2:52PM EST | 134.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 57 | 37.50% |
| ABBV231215P00135000 | 2023-12-08 1:43PM EST | 135.00 | 0.03 | 0.00 | 0.39 | -0.01 | -25.00% | 7 | 1,468 | 52.44% |
| ABBV231215P00136000 | 2023-12-08 1:46PM EST | 136.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 398 | 459 | 35.55% |
| ABBV231215P00137000 | 2023-12-08 9:33AM EST | 137.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 5 | 500 | 32.52% |
| ABBV231215P00138000 | 2023-12-08 3:57PM EST | 138.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 3 | 154 | 31.54% |
| ABBV231215P00139000 | 2023-12-08 11:15AM EST | 139.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 4 | 199 | 27.15% |
| ABBV231215P00140000 | 2023-12-08 3:12PM EST | 140.00 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 93 | 1,909 | 24.02% |
| ABBV231215P00141000 | 2023-12-08 9:43AM EST | 141.00 | 0.05 | 0.02 | 0.12 | -0.11 | -68.75% | 7 | 269 | 25.78% |
| ABBV231215P00142000 | 2023-12-08 1:12PM EST | 142.00 | 0.10 | 0.05 | 0.09 | -0.12 | -54.55% | 10 | 167 | 21.88% |
| ABBV231215P00143000 | 2023-12-08 3:28PM EST | 143.00 | 0.09 | 0.08 | 0.11 | -0.21 | -70.00% | 52 | 319 | 20.22% |
| ABBV231215P00144000 | 2023-12-08 3:58PM EST | 144.00 | 0.15 | 0.13 | 0.17 | -0.33 | -68.75% | 20 | 160 | 19.58% |
| ABBV231215P00145000 | 2023-12-08 3:43PM EST | 145.00 | 0.17 | 0.21 | 0.25 | -0.48 | -73.85% | 131 | 3,663 | 18.70% |
| ABBV231215P00146000 | 2023-12-08 3:42PM EST | 146.00 | 0.32 | 0.32 | 0.39 | -0.53 | -62.35% | 209 | 301 | 18.26% |
| ABBV231215P00147000 | 2023-12-08 3:55PM EST | 147.00 | 0.47 | 0.52 | 0.61 | -0.68 | -59.13% | 723 | 55 | 18.07% |
| ABBV231215P00148000 | 2023-12-08 3:59PM EST | 148.00 | 0.85 | 0.82 | 0.87 | -0.87 | -50.58% | 585 | 191 | 17.29% |
| ABBV231215P00149000 | 2023-12-08 3:51PM EST | 149.00 | 0.95 | 1.17 | 1.26 | -1.49 | -61.07% | 192 | 21 | 16.94% |
| ABBV231215P00150000 | 2023-12-08 2:50PM EST | 150.00 | 1.32 | 1.68 | 1.77 | -1.64 | -55.41% | 28 | 208 | 16.70% |
| ABBV231215P00152500 | 2023-12-07 10:58AM EST | 152.50 | 3.45 | 3.30 | 3.65 | -2.20 | -38.94% | 4 | 6 | 18.36% |
| ABBV231215P00155000 | 2023-12-01 1:07PM EST | 155.00 | 12.04 | 5.65 | 6.05 | 0.00 | - | 1 | 51 | 24.10% |
| ABBV231215P00160000 | 2023-12-06 2:37PM EST | 160.00 | 13.19 | 10.35 | 11.10 | 0.00 | - | 7 | 2 | 38.67% |
| ABBV231215P00165000 | 2023-11-30 12:07PM EST | 165.00 | 23.45 | 15.35 | 16.20 | 0.00 | - | 1 | 0 | 53.66% |
| ABBV231215P00170000 | 2023-10-19 11:19AM EST | 170.00 | 23.90 | 31.25 | 32.05 | 0.00 | - | 1 | 0 | 223.10% |
| ABBV231215P00175000 | 2023-10-24 2:54PM EST | 175.00 | 28.70 | 34.10 | 36.95 | 0.00 | - | - | 0 | 225.78% |
| ABBV231215P00195000 | 2023-11-22 10:01AM EST | 195.00 | 55.55 | 45.20 | 46.20 | 0.00 | - | - | 0 | 113.09% |
| ABBV231215P00205000 | 2023-11-22 3:23PM EST | 205.00 | 66.50 | 55.40 | 56.30 | 0.00 | - | - | 0 | 104.88% |
| ABBV231215P00210000 | 2023-11-30 9:33AM EST | 210.00 | 71.50 | 60.40 | 61.15 | 0.00 | - | - | 0 | 100.00% |
| ABBV231215P00220000 | 2023-11-16 9:53AM EST | 220.00 | 82.20 | 70.15 | 71.25 | 0.00 | - | - | 0 | 154.30% |
© 2023 Yahoo. Todos los derechos reservados.