Mercados españoles cerrados
S&P 500
4.270,10 -17,95 (-0,42%) Nasdaq
13.249,57 +30,25 (+0,23%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0503 -0,0072 (-0,68%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.768,83 +968,53 (+3,75%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:48PM EDT. Mercado abierto.
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006C00090000 | 2023-09-29 1:08PM EDT | 90.00 | 59.17 | 57.25 | 57.70 | 0.00 | - | 5 | 5 | 150.00% |
| ABBV231006C00115000 | 2023-09-25 12:33PM EDT | 115.00 | 33.26 | 32.20 | 32.55 | -6.01 | -15.30% | 2 | 0 | 99.61% |
| ABBV231006C00130000 | 2023-09-21 1:34PM EDT | 130.00 | 23.79 | 17.30 | 17.55 | 0.00 | - | - | 1 | 55.47% |
| ABBV231006C00135000 | 2023-09-06 9:59AM EDT | 135.00 | 10.35 | 12.25 | 12.55 | 0.00 | - | 4 | 0 | 41.21% |
| ABBV231006C00136000 | 2023-09-11 9:31AM EDT | 136.00 | 13.42 | 11.40 | 11.65 | 0.00 | - | - | 1 | 44.43% |
| ABBV231006C00137000 | 2023-09-28 11:59AM EDT | 137.00 | 15.31 | 10.30 | 10.60 | 0.00 | - | 5 | 6 | 38.67% |
| ABBV231006C00138000 | 2023-09-25 1:45PM EDT | 138.00 | 16.57 | 9.40 | 9.65 | 0.00 | - | 17 | 0 | 37.99% |
| ABBV231006C00139000 | 2023-10-02 10:57AM EDT | 139.00 | 9.47 | 8.50 | 8.75 | -5.38 | -36.23% | 1 | 0 | 38.57% |
| ABBV231006C00140000 | 2023-10-02 10:50AM EDT | 140.00 | 8.00 | 7.50 | 7.75 | -1.55 | -16.23% | 7 | 17 | 35.06% |
| ABBV231006C00141000 | 2023-10-02 12:04PM EDT | 141.00 | 6.50 | 6.50 | 6.70 | -2.07 | -24.15% | 2 | 5 | 29.88% |
| ABBV231006C00142000 | 2023-09-18 3:07PM EDT | 142.00 | 12.07 | 5.65 | 5.85 | 0.00 | - | 1 | 13 | 30.62% |
| ABBV231006C00143000 | 2023-09-29 3:45PM EDT | 143.00 | 6.38 | 4.65 | 4.85 | 0.00 | - | 2 | 0 | 26.66% |
| ABBV231006C00144000 | 2023-10-02 9:32AM EDT | 144.00 | 5.25 | 3.75 | 4.05 | -0.24 | -4.37% | 7 | 15 | 26.76% |
| ABBV231006C00145000 | 2023-10-02 1:18PM EDT | 145.00 | 3.10 | 2.98 | 3.15 | -1.65 | -34.74% | 6 | 0 | 23.93% |
| ABBV231006C00146000 | 2023-10-02 11:40AM EDT | 146.00 | 2.34 | 2.26 | 2.39 | -1.61 | -40.76% | 4 | 74 | 22.66% |
| ABBV231006C00147000 | 2023-10-02 1:13PM EDT | 147.00 | 1.66 | 1.64 | 1.70 | -1.79 | -51.88% | 46 | 0 | 21.22% |
| ABBV231006C00148000 | 2023-10-02 1:24PM EDT | 148.00 | 1.17 | 1.12 | 1.22 | -1.33 | -53.20% | 52 | 143 | 21.36% |
| ABBV231006C00149000 | 2023-10-02 1:19PM EDT | 149.00 | 0.79 | 0.71 | 0.76 | -1.05 | -57.07% | 40 | 309 | 20.19% |
| ABBV231006C00150000 | 2023-10-02 1:23PM EDT | 150.00 | 0.47 | 0.43 | 0.48 | -0.85 | -64.39% | 176 | 346 | 20.12% |
| ABBV231006C00152500 | 2023-10-02 1:18PM EDT | 152.50 | 0.12 | 0.11 | 0.13 | -0.34 | -73.91% | 832 | 1,771 | 20.41% |
| ABBV231006C00155000 | 2023-10-02 1:26PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 223 | 0 | 22.07% |
| ABBV231006C00157500 | 2023-10-02 12:39PM EDT | 157.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 58 | 625 | 26.56% |
| ABBV231006C00160000 | 2023-10-02 12:37PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 901 | 30.47% |
| ABBV231006C00162500 | 2023-10-02 9:32AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 0 | 32.81% |
| ABBV231006C00165000 | 2023-09-29 3:41PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 66 | 36.72% |
| ABBV231006C00167500 | 2023-09-15 3:21PM EDT | 167.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 46.88% |
| ABBV231006C00170000 | 2023-09-14 2:57PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 45.31% |
| ABBV231006C00175000 | 2023-08-29 10:24AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 106 | 56.25% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006P00095000 | 2023-09-14 10:03AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 129.69% |
| ABBV231006P00125000 | 2023-09-19 9:34AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 102.83% |
| ABBV231006P00130000 | 2023-09-29 12:47PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 47.27% |
| ABBV231006P00131000 | 2023-09-25 9:37AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 44.92% |
| ABBV231006P00132000 | 2023-09-15 10:23AM EDT | 132.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 15 | 42.19% |
| ABBV231006P00133000 | 2023-09-29 2:55PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 212 | 39.84% |
| ABBV231006P00134000 | 2023-10-02 1:06PM EDT | 134.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 47 | 37.11% |
| ABBV231006P00135000 | 2023-10-02 12:06PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 65 | 34.77% |
| ABBV231006P00136000 | 2023-10-02 12:53PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 115 | 8 | 33.59% |
| ABBV231006P00137000 | 2023-09-29 12:13PM EDT | 137.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 4 | 32.03% |
| ABBV231006P00138000 | 2023-10-02 12:37PM EDT | 138.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 119 | 94 | 30.27% |
| ABBV231006P00139000 | 2023-10-02 12:53PM EDT | 139.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 131 | 28 | 28.91% |
| ABBV231006P00140000 | 2023-10-02 10:56AM EDT | 140.00 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 18 | 158 | 27.83% |
| ABBV231006P00141000 | 2023-10-02 1:09PM EDT | 141.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 151 | 39 | 26.56% |
| ABBV231006P00142000 | 2023-10-02 11:41AM EDT | 142.00 | 0.21 | 0.19 | 0.20 | +0.03 | +16.67% | 21 | 0 | 25.10% |
| ABBV231006P00143000 | 2023-10-02 11:41AM EDT | 143.00 | 0.24 | 0.27 | 0.30 | +0.08 | +50.00% | 15 | 0 | 24.41% |
| ABBV231006P00144000 | 2023-10-02 12:12PM EDT | 144.00 | 0.42 | 0.39 | 0.44 | +0.12 | +40.00% | 15 | 0 | 23.71% |
| ABBV231006P00145000 | 2023-10-02 1:16PM EDT | 145.00 | 0.63 | 0.55 | 0.63 | +0.18 | +40.00% | 91 | 183 | 22.85% |
| ABBV231006P00146000 | 2023-10-02 12:04PM EDT | 146.00 | 0.91 | 0.82 | 0.87 | +0.39 | +75.00% | 36 | 73 | 21.70% |
| ABBV231006P00147000 | 2023-10-02 1:31PM EDT | 147.00 | 1.20 | 1.21 | 1.26 | +0.40 | +50.00% | 85 | 115 | 21.51% |
| ABBV231006P00148000 | 2023-10-02 1:32PM EDT | 148.00 | 1.72 | 1.68 | 1.74 | +0.82 | +91.11% | 100 | 0 | 21.09% |
| ABBV231006P00149000 | 2023-10-02 1:31PM EDT | 149.00 | 2.24 | 2.25 | 2.37 | +0.71 | +46.41% | 63 | 211 | 21.29% |
| ABBV231006P00150000 | 2023-10-02 1:02PM EDT | 150.00 | 3.21 | 2.93 | 3.10 | +1.41 | +78.33% | 69 | 371 | 21.61% |
| ABBV231006P00152500 | 2023-10-02 11:52AM EDT | 152.50 | 5.29 | 5.05 | 5.30 | +1.99 | +60.30% | 18 | 595 | 24.61% |
| ABBV231006P00155000 | 2023-10-02 12:51PM EDT | 155.00 | 8.12 | 7.55 | 7.85 | +2.13 | +35.56% | 1 | 0 | 34.23% |
| ABBV231006P00157500 | 2023-09-29 2:31PM EDT | 157.50 | 8.40 | 10.10 | 10.35 | 0.00 | - | 1 | 0 | 41.90% |
| ABBV231006P00160000 | 2023-09-29 3:50PM EDT | 160.00 | 10.65 | 12.50 | 12.75 | 0.00 | - | 4 | 4 | 44.92% |
| ABBV231006P00165000 | 2023-08-29 3:05PM EDT | 165.00 | 17.96 | 12.50 | 12.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
