Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
162,28-3,69 (-2,22%)
Al cierre: 04:00PM EDT
162,90 +0,62 (+0,38%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240419C001650002024-04-12 3:44PM EDT2024-04-190.960.971.04-1.89-66.32%1,27346725.44%
ABBV240426C001650002024-04-12 3:49PM EDT2024-04-263.283.204.60-2.37-41.95%3189647.58%
ABBV240503C001650002024-04-12 3:54PM EDT2024-05-033.803.803.95-2.05-35.04%2144034.02%
ABBV240510C001650002024-04-12 12:32PM EDT2024-05-103.754.104.60-2.40-39.02%153333.01%
ABBV240517C001650002024-04-12 3:38PM EDT2024-05-174.434.504.60-2.07-31.85%5,6311,87329.42%
ABBV240524C001650002024-04-12 3:52PM EDT2024-05-244.694.755.50-1.95-29.37%19530.97%
ABBV240531C001650002024-04-12 10:54AM EDT2024-05-315.055.105.850.00-5130.12%
ABBV240621C001650002024-04-12 3:34PM EDT2024-06-216.106.056.20-2.10-25.61%352,04926.37%
ABBV240816C001650002024-04-12 3:54PM EDT2024-08-168.208.158.35-2.10-20.39%6440725.28%
ABBV240920C001650002024-04-12 11:39AM EDT2024-09-209.309.409.75-2.00-17.70%3659625.60%
ABBV241115C001650002024-04-12 3:30PM EDT2024-11-1511.2511.1511.40-2.36-17.34%5814125.35%
ABBV250117C001650002024-04-12 3:30PM EDT2025-01-1713.1012.9014.10-2.08-13.70%131,53727.07%
ABBV250321C001650002024-04-11 1:19PM EDT2025-03-2116.7014.4014.700.00-51425.41%
ABBV250620C001650002024-04-12 3:57PM EDT2025-06-2016.3616.3518.95-3.24-16.53%188528.63%
ABBV251219C001650002024-04-12 3:54PM EDT2025-12-1919.4719.2019.90-2.55-11.58%111025.15%
ABBV260116C001650002024-04-12 10:28AM EDT2026-01-1620.0419.8520.95-2.86-12.49%910925.83%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240419P001650002024-04-12 3:41PM EDT2024-04-194.053.453.65+2.53+166.45%5031,47923.93%
ABBV240426P001650002024-04-12 3:39PM EDT2024-04-266.105.655.80+2.40+64.86%3039934.94%
ABBV240503P001650002024-04-12 2:46PM EDT2024-05-036.055.706.30+2.05+51.25%675331.54%
ABBV240510P001650002024-04-12 3:59PM EDT2024-05-106.375.356.40+2.22+53.49%486827.72%
ABBV240517P001650002024-04-12 3:58PM EDT2024-05-176.656.456.60+2.52+61.02%1861,41825.73%
ABBV240524P001650002024-04-12 11:12AM EDT2024-05-246.406.006.85-0.29-4.33%21124.61%
ABBV240531P001650002024-04-12 10:37AM EDT2024-05-316.816.407.20-0.06-0.87%21024.25%
ABBV240621P001650002024-04-12 3:37PM EDT2024-06-217.757.357.45+2.40+44.86%2043,04621.13%
ABBV240816P001650002024-04-12 11:35AM EDT2024-08-169.609.459.60+2.55+36.17%6762321.41%
ABBV240920P001650002024-04-12 3:01PM EDT2024-09-2010.2010.1010.30+2.30+29.11%741,80620.56%
ABBV241115P001650002024-04-11 2:52PM EDT2024-11-159.6011.7511.950.00-346021.01%
ABBV250117P001650002024-04-12 3:55PM EDT2025-01-1713.0512.8513.10+2.35+21.96%5588920.52%
ABBV250321P001650002024-04-04 1:56PM EDT2025-03-2110.9012.4014.200.00-46020.29%
ABBV250620P001650002024-04-12 11:31AM EDT2025-06-2016.0015.6516.15+2.45+18.08%142020.80%
ABBV251219P001650002024-04-04 10:55AM EDT2025-12-1913.9517.9518.400.00-2012420.15%
ABBV260116P001650002024-04-12 9:33AM EDT2026-01-1618.8018.4018.80+2.40+14.63%11,25720.17%