Mercados españoles cerrados en 3 hrs 19 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
157,06-1,20 (-0,76%)
Al cierre: 04:00PM EDT
157,28 +0,22 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240531C001400002024-04-29 9:51AM EDT140.0022.0016.6018.350.00-1168.95%
ABBV240531C001450002024-05-20 3:35PM EDT145.0020.1811.5013.150.00-101070.26%
ABBV240531C001500002024-05-24 10:35AM EDT150.007.516.808.45-1.49-16.56%4555.23%
ABBV240531C001525002024-05-23 10:20AM EDT152.506.923.755.550.00--137.01%
ABBV240531C001550002024-05-24 3:54PM EDT155.002.602.612.82-1.70-39.53%423921.70%
ABBV240531C001575002024-05-24 3:59PM EDT157.501.201.141.23-1.01-45.70%78611819.61%
ABBV240531C001600002024-05-24 3:59PM EDT160.000.380.340.43-0.62-62.00%38125619.58%
ABBV240531C001625002024-05-24 3:50PM EDT162.500.100.110.13-0.29-74.36%51332920.31%
ABBV240531C001650002024-05-24 3:59PM EDT165.000.040.040.06-0.10-71.43%1,1262,33123.24%
ABBV240531C001675002024-05-24 3:53PM EDT167.500.040.020.04-0.04-50.00%9937826.95%
ABBV240531C001700002024-05-24 3:56PM EDT170.000.040.010.04-0.01-20.00%513,48332.23%
ABBV240531C001725002024-05-24 3:50PM EDT172.500.020.000.03-0.03-60.00%413735.74%
ABBV240531C001750002024-05-24 10:52AM EDT175.000.070.000.20+0.02+40.00%657854.79%
ABBV240531C001775002024-05-22 10:29AM EDT177.500.010.001.270.00-11177.93%
ABBV240531C001800002024-05-24 1:42PM EDT180.000.010.000.080.00-229151.17%
ABBV240531C001850002024-05-24 1:58PM EDT185.000.010.001.270.00-79896.63%
ABBV240531C001900002024-05-24 10:19AM EDT190.000.010.000.02-0.01-50.00%1858.59%
ABBV240531C001950002024-05-20 3:24PM EDT195.000.020.001.270.00--5119.19%
ABBV240531C002000002024-05-21 2:50PM EDT200.000.010.001.270.00--1129.69%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240531P001350002024-05-24 10:03AM EDT135.000.050.000.25+0.01+25.00%1202167.77%
ABBV240531P001400002024-05-24 9:58AM EDT140.000.060.010.27+0.01+20.00%10022354.88%
ABBV240531P001410002024-05-24 9:51AM EDT141.000.080.020.26+0.03+60.00%21032552.15%
ABBV240531P001420002024-05-24 10:01AM EDT142.000.070.020.19+0.03+75.00%1706052.34%
ABBV240531P001430002024-05-24 10:02AM EDT143.000.070.020.29+0.02+40.00%401054.10%
ABBV240531P001450002024-05-21 9:35AM EDT145.000.040.030.280.00-1747.36%
ABBV240531P001460002024-05-24 2:36PM EDT146.000.070.030.17-0.01-12.50%3039.45%
ABBV240531P001470002024-05-24 3:27PM EDT147.000.070.040.48-0.04-36.36%115847.41%
ABBV240531P001480002024-05-24 2:36PM EDT148.000.080.050.50-0.21-72.41%312944.43%
ABBV240531P001490002024-05-24 9:56AM EDT149.000.150.060.12+0.07+87.50%17728.32%
ABBV240531P001500002024-05-24 3:49PM EDT150.000.090.050.13+0.01+12.50%10917925.88%
ABBV240531P001525002024-05-24 3:42PM EDT152.500.220.170.230.00-265021.44%
ABBV240531P001550002024-05-24 3:54PM EDT155.000.630.550.62+0.35+125.00%6323319.48%
ABBV240531P001575002024-05-24 3:59PM EDT157.501.561.501.60+0.42+36.84%3581,17918.65%
ABBV240531P001600002024-05-24 3:59PM EDT160.003.042.673.40+0.60+24.59%8246320.14%
ABBV240531P001625002024-05-24 3:57PM EDT162.505.733.856.75+1.44+33.57%4921344.92%
ABBV240531P001650002024-05-24 2:13PM EDT165.008.286.558.45+1.81+27.98%2714338.67%
ABBV240531P001675002024-05-24 12:05PM EDT167.509.979.0512.50+0.82+8.96%202477.39%
ABBV240531P001700002024-05-23 12:09PM EDT170.0010.2611.7514.550.00-1127378.39%
ABBV240531P001750002024-05-24 10:52AM EDT175.0017.6716.8019.95+1.48+9.14%2364.84%
ABBV240531P001800002024-05-22 9:33AM EDT180.0019.8021.5524.600.00-2061.52%
ABBV240531P001850002024-04-18 2:54PM EDT185.0019.8617.7019.700.00--00.00%