Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.709,87 +4.121,45 (+7,28%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:150.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00150000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 13.60 | 12.80 | 14.50 | +2.14 | +18.67% | 2 | 694 | 83.20% |
| ABBV240524C00150000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 13.57 | 12.20 | 14.50 | +2.60 | +23.70% | 2 | 4 | 45.56% |
| ABBV240531C00150000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 12.40 | 13.00 | 14.60 | 0.00 | - | - | 0 | 36.35% |
| ABBV240607C00150000 | 2024-04-26 1:57PM EDT | 2024-06-07 | 10.60 | 14.20 | 14.95 | 0.00 | - | 1 | 1 | 34.42% |
| ABBV240621C00150000 | 2024-05-14 12:05PM EDT | 2024-06-21 | 15.10 | 14.75 | 15.10 | +3.27 | +38.20% | 2 | 1,644 | 28.54% |
| ABBV240719C00150000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 15.65 | 14.75 | 15.95 | +2.05 | +15.41% | 2 | 17 | 26.31% |
| ABBV240816C00150000 | 2024-05-09 2:02PM EDT | 2024-08-16 | 13.75 | 16.00 | 16.45 | 0.00 | - | 11 | 76 | 24.13% |
| ABBV240920C00150000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 16.95 | 16.65 | 17.90 | +1.78 | +11.73% | 2 | 518 | 25.42% |
| ABBV241115C00150000 | 2024-05-13 12:28PM EDT | 2024-11-15 | 17.15 | 18.10 | 19.75 | 0.00 | - | 1 | 18 | 26.01% |
| ABBV250117C00150000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 18.30 | 20.30 | 20.80 | 0.00 | - | 2 | 3,042 | 24.73% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 20.60 | 22.15 | 0.00 | - | 2 | 45 | 24.63% |
| ABBV250620C00150000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 21.75 | 23.25 | 24.10 | 0.00 | - | 10 | 27 | 24.86% |
| ABBV251219C00150000 | 2024-05-13 1:34PM EDT | 2025-12-19 | 24.50 | 25.55 | 26.90 | 0.00 | - | 3 | 146 | 24.38% |
| ABBV260116C00150000 | 2024-05-15 10:59AM EDT | 2026-01-16 | 26.13 | 25.80 | 27.15 | +1.18 | +4.73% | 2 | 106 | 24.13% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00150000 | 2024-05-15 2:29PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 19 | 643 | 45.70% |
| ABBV240524P00150000 | 2024-05-15 1:21PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.11 | -0.09 | -64.29% | 13 | 107 | 29.59% |
| ABBV240531P00150000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | -0.12 | -57.14% | 9 | 68 | 23.05% |
| ABBV240607P00150000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 0.20 | 0.13 | 0.22 | -0.15 | -42.86% | 3 | 60 | 21.88% |
| ABBV240614P00150000 | 2024-05-14 3:09PM EDT | 2024-06-14 | 0.45 | 0.22 | 0.27 | 0.00 | - | 3 | 16 | 20.12% |
| ABBV240621P00150000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 0.29 | 0.31 | 0.35 | -0.26 | -47.27% | 31 | 3,083 | 19.34% |
| ABBV240628P00150000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 0.47 | 0.39 | 1.43 | -0.47 | -50.00% | 6 | 22 | 27.09% |
| ABBV240719P00150000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 0.88 | 0.85 | 1.00 | -0.39 | -30.71% | 24 | 246 | 19.75% |
| ABBV240816P00150000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 1.73 | 1.67 | 1.77 | -0.64 | -27.00% | 17 | 2,228 | 20.34% |
| ABBV240920P00150000 | 2024-05-14 1:06PM EDT | 2024-09-20 | 3.30 | 2.31 | 2.44 | 0.00 | - | 5 | 1,358 | 19.84% |
| ABBV241115P00150000 | 2024-05-15 2:10PM EDT | 2024-11-15 | 3.95 | 3.90 | 4.15 | -0.85 | -17.71% | 9 | 298 | 21.34% |
| ABBV250117P00150000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 5.16 | 5.00 | 5.85 | -0.84 | -14.00% | 2 | 5,141 | 22.24% |
| ABBV250321P00150000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 6.96 | 5.25 | 6.85 | 0.00 | - | 1 | 259 | 21.80% |
| ABBV250620P00150000 | 2024-05-14 1:04PM EDT | 2025-06-20 | 9.00 | 7.65 | 8.10 | 0.00 | - | 63 | 656 | 21.26% |
| ABBV251219P00150000 | 2024-05-01 1:36PM EDT | 2025-12-19 | 10.85 | 9.90 | 10.70 | 0.00 | - | 1 | 100 | 21.18% |
| ABBV260116P00150000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.00 | 10.65 | 11.45 | 0.00 | - | 3 | 119 | 21.67% |
© 2024 Yahoo. Todos los derechos reservados.