Mercados españoles cerrados
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 +0,0047 (+0,44%) Petróleo Brent
88,36 +1,36 (+1,56%) Bitcoin EUR
61.817,24 -473,96 (-0,76%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00130000 | 2024-04-01 10:11AM EDT | 130.00 | 50.32 | 39.35 | 40.15 | 0.00 | - | 1 | 0 | 133.59% |
| ABBV240426C00145000 | 2024-04-22 3:58PM EDT | 145.00 | 23.22 | 24.35 | 26.80 | 0.00 | - | 2 | 32 | 121.53% |
| ABBV240426C00150000 | 2024-04-23 11:09AM EDT | 150.00 | 20.07 | 19.50 | 20.05 | +6.62 | +49.22% | 10 | 1 | 71.48% |
| ABBV240426C00152500 | 2024-04-18 9:46AM EDT | 152.50 | 12.95 | 16.25 | 18.45 | 0.00 | - | - | 1 | 67.29% |
| ABBV240426C00157500 | 2024-04-17 12:08PM EDT | 157.50 | 8.10 | 12.30 | 13.55 | 0.00 | - | 1 | 40 | 67.87% |
| ABBV240426C00160000 | 2024-04-23 3:58PM EDT | 160.00 | 10.30 | 10.20 | 10.55 | +1.65 | +19.08% | 12 | 153 | 56.69% |
| ABBV240426C00162500 | 2024-04-23 10:07AM EDT | 162.50 | 8.09 | 8.10 | 8.40 | +0.39 | +5.06% | 4 | 154 | 53.91% |
| ABBV240426C00165000 | 2024-04-23 3:58PM EDT | 165.00 | 6.25 | 6.20 | 6.45 | +0.95 | +17.92% | 87 | 761 | 51.90% |
| ABBV240426C00167500 | 2024-04-23 3:47PM EDT | 167.50 | 4.60 | 4.55 | 4.70 | +1.00 | +27.78% | 1,028 | 3,576 | 50.07% |
| ABBV240426C00170000 | 2024-04-23 3:57PM EDT | 170.00 | 3.25 | 3.15 | 3.30 | +0.75 | +30.00% | 2,049 | 3,037 | 49.85% |
| ABBV240426C00172500 | 2024-04-23 3:58PM EDT | 172.50 | 2.13 | 2.09 | 2.15 | +0.46 | +27.54% | 1,115 | 1,281 | 48.12% |
| ABBV240426C00175000 | 2024-04-23 3:52PM EDT | 175.00 | 1.40 | 1.27 | 1.40 | +0.40 | +40.00% | 1,092 | 2,154 | 48.29% |
| ABBV240426C00177500 | 2024-04-23 3:49PM EDT | 177.50 | 0.77 | 0.68 | 0.81 | +0.23 | +44.23% | 125 | 2,270 | 47.12% |
| ABBV240426C00180000 | 2024-04-23 3:58PM EDT | 180.00 | 0.38 | 0.39 | 0.46 | +0.09 | +31.03% | 1,243 | 2,265 | 46.88% |
| ABBV240426C00182500 | 2024-04-23 3:53PM EDT | 182.50 | 0.24 | 0.20 | 0.24 | +0.02 | +9.09% | 14 | 139 | 46.39% |
| ABBV240426C00185000 | 2024-04-23 3:42PM EDT | 185.00 | 0.10 | 0.08 | 0.21 | -0.01 | -9.09% | 96 | 3,375 | 51.47% |
| ABBV240426C00190000 | 2024-04-23 3:53PM EDT | 190.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 37 | 250 | 50.20% |
| ABBV240426C00195000 | 2024-04-22 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 61 | 59.77% |
| ABBV240426C00200000 | 2024-04-03 2:48PM EDT | 200.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 60.16% |
| ABBV240426C00205000 | 2024-04-11 3:15PM EDT | 205.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.97% |
| ABBV240426C00210000 | 2024-04-01 2:34PM EDT | 210.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 7 | 68.75% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 2024-03-25 11:33AM EDT | 130.00 | 0.20 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 145.02% |
| ABBV240426P00135000 | 2024-04-12 1:25PM EDT | 135.00 | 0.17 | 0.00 | 1.87 | 0.00 | - | 2 | 2 | 156.84% |
| ABBV240426P00136000 | 2024-04-19 9:45AM EDT | 136.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 115.72% |
| ABBV240426P00137000 | 2024-04-19 2:07PM EDT | 137.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 112.50% |
| ABBV240426P00140000 | 2024-04-22 2:46PM EDT | 140.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 50 | 91.99% |
| ABBV240426P00144000 | 2024-04-17 11:32AM EDT | 144.00 | 0.19 | 0.02 | 0.48 | 0.00 | - | - | 2 | 90.04% |
| ABBV240426P00145000 | 2024-04-23 3:56PM EDT | 145.00 | 0.10 | 0.04 | 0.28 | 0.00 | - | 2 | 103 | 80.08% |
| ABBV240426P00147000 | 2024-04-19 1:39PM EDT | 147.00 | 0.06 | 0.03 | 0.50 | -0.12 | -66.67% | 5 | 6 | 81.54% |
| ABBV240426P00148000 | 2024-04-16 1:23PM EDT | 148.00 | 0.42 | 0.04 | 0.50 | 0.00 | - | - | 7 | 78.71% |
| ABBV240426P00149000 | 2024-04-23 2:33PM EDT | 149.00 | 0.11 | 0.05 | 0.40 | -0.05 | -31.25% | 2 | 14 | 72.75% |
| ABBV240426P00150000 | 2024-04-23 3:03PM EDT | 150.00 | 0.14 | 0.06 | 0.20 | -0.05 | -26.32% | 1 | 151 | 62.89% |
| ABBV240426P00152500 | 2024-04-23 12:33PM EDT | 152.50 | 0.16 | 0.09 | 0.33 | -0.13 | -44.83% | 8 | 69 | 61.13% |
| ABBV240426P00155000 | 2024-04-23 3:08PM EDT | 155.00 | 0.32 | 0.28 | 0.32 | -0.11 | -25.58% | 22 | 761 | 57.76% |
| ABBV240426P00157500 | 2024-04-23 3:57PM EDT | 157.50 | 0.46 | 0.40 | 0.47 | -0.21 | -31.34% | 35 | 1,320 | 54.49% |
| ABBV240426P00160000 | 2024-04-23 3:08PM EDT | 160.00 | 0.72 | 0.67 | 0.73 | -0.33 | -31.73% | 87 | 435 | 52.93% |
| ABBV240426P00162500 | 2024-04-23 2:50PM EDT | 162.50 | 1.13 | 1.05 | 1.10 | -0.43 | -27.56% | 53 | 749 | 50.90% |
| ABBV240426P00165000 | 2024-04-23 3:50PM EDT | 165.00 | 1.58 | 1.62 | 1.68 | -0.73 | -31.60% | 53 | 941 | 49.88% |
| ABBV240426P00167500 | 2024-04-23 3:28PM EDT | 167.50 | 2.45 | 2.44 | 2.50 | -1.05 | -29.09% | 185 | 1,122 | 48.54% |
| ABBV240426P00170000 | 2024-04-23 3:46PM EDT | 170.00 | 3.60 | 3.50 | 3.65 | -1.02 | -22.08% | 74 | 553 | 48.02% |
| ABBV240426P00172500 | 2024-04-23 10:32AM EDT | 172.50 | 4.80 | 4.90 | 5.05 | -1.15 | -19.33% | 9 | 76 | 46.92% |
| ABBV240426P00175000 | 2024-04-22 1:21PM EDT | 175.00 | 7.48 | 6.50 | 6.80 | 0.00 | - | 17 | 287 | 46.92% |
| ABBV240426P00177500 | 2024-04-23 2:23PM EDT | 177.50 | 8.07 | 8.40 | 9.70 | -1.53 | -15.94% | 1 | 21 | 52.44% |
| ABBV240426P00180000 | 2024-04-23 2:23PM EDT | 180.00 | 10.20 | 9.90 | 11.60 | -3.15 | -23.60% | 1 | 92 | 62.65% |
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 185.00 | 20.90 | 15.20 | 16.35 | 0.00 | - | 28 | 0 | 55.37% |
| ABBV240426P00190000 | 2024-04-02 12:23PM EDT | 190.00 | 11.55 | 18.55 | 20.85 | 0.00 | - | 2 | 0 | 71.39% |
| ABBV240426P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 26.60 | 24.80 | 25.80 | 0.00 | - | 2 | 2 | 81.15% |
| ABBV240426P00200000 | 2024-04-17 3:49PM EDT | 200.00 | 35.70 | 29.35 | 30.80 | 0.00 | - | - | 0 | 92.48% |
© 2024 Yahoo. Todos los derechos reservados.