Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,29 +0,18 (+0,21%) Oro
2.406,50 +8,50 (+0,35%) Bitcoin EUR
60.308,46 +719,08 (+1,21%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:53PM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00085000 | 2024-01-03 4:31PM EDT | 85.00 | 75.30 | 82.95 | 86.50 | 0.00 | - | - | 0 | 1,037.50% |
| ABBV240419C00120000 | 2024-04-11 3:33PM EDT | 120.00 | 48.05 | 45.20 | 46.70 | 0.00 | - | 20 | 0 | 324.22% |
| ABBV240419C00125000 | 2024-04-11 3:39PM EDT | 125.00 | 42.90 | 39.95 | 41.85 | 0.00 | - | 11 | 0 | 314.84% |
| ABBV240419C00130000 | 2024-04-11 3:40PM EDT | 130.00 | 37.95 | 35.50 | 36.15 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240419C00135000 | 2024-04-11 1:38PM EDT | 135.00 | 33.15 | 30.45 | 31.35 | 0.00 | - | 45 | 0 | 0.00% |
| ABBV240419C00140000 | 2024-04-11 2:25PM EDT | 140.00 | 29.00 | 25.60 | 26.35 | 0.00 | - | 140 | 1 | 0.00% |
| ABBV240419C00145000 | 2024-04-19 9:51AM EDT | 145.00 | 19.68 | 19.60 | 21.35 | -0.59 | -2.91% | 30 | 41 | 0.00% |
| ABBV240419C00150000 | 2024-04-18 9:39AM EDT | 150.00 | 15.45 | 15.80 | 16.75 | 0.00 | - | 1 | 1 | 130.08% |
| ABBV240419C00155000 | 2024-04-12 11:00AM EDT | 155.00 | 7.70 | 9.60 | 11.30 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240419C00157500 | 2024-04-19 11:46AM EDT | 157.50 | 8.27 | 8.30 | 9.45 | +2.27 | +37.83% | 20 | 20 | 92.58% |
| ABBV240419C00160000 | 2024-04-19 12:42PM EDT | 160.00 | 6.10 | 4.50 | 6.15 | -0.88 | -12.61% | 5 | 64 | 0.00% |
| ABBV240419C00162500 | 2024-04-19 3:22PM EDT | 162.50 | 3.70 | 3.35 | 3.65 | +0.73 | +24.58% | 32 | 461 | 0.00% |
| ABBV240419C00165000 | 2024-04-19 3:33PM EDT | 165.00 | 1.10 | 0.88 | 1.11 | +0.06 | +5.77% | 145 | 619 | 0.00% |
| ABBV240419C00167500 | 2024-04-19 3:32PM EDT | 167.50 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 655 | 4,969 | 8.79% |
| ABBV240419C00170000 | 2024-04-19 3:12PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 3,203 | 18.75% |
| ABBV240419C00172500 | 2024-04-19 2:34PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,514 | 29.69% |
| ABBV240419C00175000 | 2024-04-19 12:20PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,832 | 39.84% |
| ABBV240419C00177500 | 2024-04-19 3:26PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,538 | 50.00% |
| ABBV240419C00180000 | 2024-04-19 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 5,252 | 54.69% |
| ABBV240419C00182500 | 2024-04-19 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 62.50% |
| ABBV240419C00185000 | 2024-04-19 12:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,096 | 71.88% |
| ABBV240419C00187500 | 2024-04-19 2:32PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 1,009 | 81.25% |
| ABBV240419C00190000 | 2024-04-19 1:49PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 15 | 2,308 | 114.06% |
| ABBV240419C00192500 | 2024-04-16 10:59AM EDT | 192.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 173.24% |
| ABBV240419C00195000 | 2024-04-12 10:27AM EDT | 195.00 | 0.37 | 0.00 | 0.37 | +0.36 | +3,600.00% | 1 | 366 | 162.11% |
| ABBV240419C00197500 | 2024-03-27 3:47PM EDT | 197.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 196.68% |
| ABBV240419C00200000 | 2024-04-11 3:39PM EDT | 200.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 446 | 142.19% |
| ABBV240419C00205000 | 2024-04-02 10:47AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 12 | 229.69% |
| ABBV240419C00210000 | 2024-04-01 12:13PM EDT | 210.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 250.59% |
| ABBV240419C00220000 | 2024-04-04 1:02PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 289.84% |
| ABBV240419C00230000 | 2024-03-20 9:32AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABBV240419C00260000 | 2024-02-21 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 1 | 382.03% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00080000 | 2024-04-10 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 437.50% |
| ABBV240419P00085000 | 2024-04-05 3:33PM EDT | 85.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 643.36% |
| ABBV240419P00090000 | 2024-04-04 12:14PM EDT | 90.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 550.00% |
| ABBV240419P00100000 | 2024-02-26 1:05PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ABBV240419P00105000 | 2024-02-26 1:04PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240419P00110000 | 2024-01-18 4:00PM EDT | 110.00 | 0.14 | 0.00 | 0.93 | 0.00 | - | 2 | 1 | 443.75% |
| ABBV240419P00115000 | 2024-03-18 11:52AM EDT | 115.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 344.53% |
| ABBV240419P00120000 | 2024-02-05 4:52PM EDT | 120.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 341.02% |
| ABBV240419P00125000 | 2024-04-15 9:32AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 193.75% |
| ABBV240419P00130000 | 2024-04-15 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 60 | 260.94% |
| ABBV240419P00135000 | 2024-04-19 2:07PM EDT | 135.00 | 0.38 | 0.00 | 0.38 | +0.34 | +850.00% | 1 | 21 | 212.11% |
| ABBV240419P00140000 | 2024-04-16 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 324 | 205.66% |
| ABBV240419P00145000 | 2024-04-18 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 321 | 93.75% |
| ABBV240419P00150000 | 2024-04-19 12:40PM EDT | 150.00 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 18 | 970 | 104.69% |
| ABBV240419P00152500 | 2024-04-19 2:34PM EDT | 152.50 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 1 | 176 | 99.02% |
| ABBV240419P00155000 | 2024-04-19 3:31PM EDT | 155.00 | 0.01 | 0.01 | 0.22 | -0.04 | -80.00% | 9 | 1,714 | 79.10% |
| ABBV240419P00157500 | 2024-04-19 2:50PM EDT | 157.50 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 10 | 370 | 64.45% |
| ABBV240419P00160000 | 2024-04-19 3:19PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 68 | 2,498 | 38.28% |
| ABBV240419P00162500 | 2024-04-19 2:00PM EDT | 162.50 | 0.04 | 0.01 | 0.06 | -0.49 | -92.45% | 22 | 3,418 | 28.91% |
| ABBV240419P00165000 | 2024-04-19 3:19PM EDT | 165.00 | 0.06 | 0.03 | 0.09 | -1.10 | -94.83% | 373 | 1,551 | 15.24% |
| ABBV240419P00167500 | 2024-04-19 3:32PM EDT | 167.50 | 1.37 | 1.28 | 1.72 | -0.78 | -36.28% | 32 | 3,474 | 32.13% |
| ABBV240419P00170000 | 2024-04-19 3:22PM EDT | 170.00 | 3.79 | 4.00 | 4.25 | -1.41 | -27.12% | 154 | 1,229 | 52.15% |
| ABBV240419P00172500 | 2024-04-19 10:26AM EDT | 172.50 | 7.04 | 6.20 | 6.75 | +1.34 | +23.51% | 10 | 379 | 64.65% |
| ABBV240419P00175000 | 2024-04-19 9:43AM EDT | 175.00 | 10.22 | 8.85 | 9.10 | +0.12 | +1.19% | 1 | 2,539 | 81.45% |
| ABBV240419P00177500 | 2024-04-18 3:00PM EDT | 177.50 | 12.50 | 11.15 | 11.55 | 0.00 | - | 723 | 98 | 88.87% |
| ABBV240419P00180000 | 2024-04-19 1:04PM EDT | 180.00 | 13.73 | 13.70 | 14.45 | -1.27 | -8.47% | 1 | 383 | 118.46% |
| ABBV240419P00182500 | 2024-04-17 3:41PM EDT | 182.50 | 18.76 | 16.20 | 18.20 | 0.00 | - | 66 | 0 | 167.38% |
| ABBV240419P00185000 | 2024-04-18 11:09AM EDT | 185.00 | 18.10 | 18.70 | 19.80 | 0.00 | - | 1 | 0 | 158.79% |
| ABBV240419P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 26.60 | 23.80 | 24.80 | 0.00 | - | 70 | 0 | 190.04% |
| ABBV240419P00200000 | 2024-04-17 3:41PM EDT | 200.00 | 36.16 | 33.60 | 34.10 | 0.00 | - | 84 | 0 | 199.80% |
| ABBV240419P00210000 | 2024-02-16 1:54PM EDT | 210.00 | 32.11 | 30.50 | 35.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.