Mercados españoles abiertos en 4 hrs 29 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
Precio de ejercicio:155.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240531C001550002024-05-24 3:54PM EDT2024-05-312.602.612.82-1.70-39.53%423924.27%
ABBV240607C001550002024-05-24 2:47PM EDT2024-06-073.253.404.35-1.27-28.10%6429.76%
ABBV240614C001550002024-05-24 12:17PM EDT2024-06-144.254.005.05-1.65-27.97%102028.47%
ABBV240621C001550002024-05-24 3:58PM EDT2024-06-214.554.504.65-1.90-29.46%1282,27421.63%
ABBV240628C001550002024-05-24 1:02PM EDT2024-06-285.104.755.40-3.40-40.00%19823.29%
ABBV240705C001550002024-05-24 9:42AM EDT2024-07-056.004.907.350.00-1030.81%
ABBV240719C001550002024-05-24 1:26PM EDT2024-07-195.805.805.95-1.10-15.94%315120.45%
ABBV240816C001550002024-05-24 3:13PM EDT2024-08-167.007.157.35-1.05-13.04%1017921.38%
ABBV240920C001550002024-05-23 2:42PM EDT2024-09-2010.108.508.700.00-5521921.74%
ABBV241115C001550002024-05-24 3:05PM EDT2024-11-1510.1410.3010.65-1.16-10.27%644422.44%
ABBV250117C001550002024-05-24 1:59PM EDT2025-01-1712.0012.1012.55-1.18-8.95%94,35623.03%
ABBV250321C001550002024-05-15 10:17AM EDT2025-03-2119.6513.6014.350.00-103523.67%
ABBV250620C001550002024-05-24 12:22PM EDT2025-06-2016.3715.4517.15-2.68-14.07%14525.11%
ABBV251219C001550002024-05-24 3:38PM EDT2025-12-1918.7718.3019.55-4.15-18.11%1011923.84%
ABBV260116C001550002024-05-24 9:51AM EDT2026-01-1619.8018.8019.75-2.40-10.81%5813723.53%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240531P001550002024-05-24 3:54PM EDT2024-05-310.630.550.62+0.35+125.00%6323321.78%
ABBV240607P001550002024-05-24 3:17PM EDT2024-06-071.301.061.31+0.39+42.86%16921820.24%
ABBV240614P001550002024-05-24 1:42PM EDT2024-06-141.721.501.77+0.40+30.30%4940119.36%
ABBV240621P001550002024-05-24 3:59PM EDT2024-06-211.981.942.02+0.39+24.53%2182,84018.03%
ABBV240628P001550002024-05-24 3:49PM EDT2024-06-282.442.142.60+0.66+37.08%2712619.19%
ABBV240705P001550002024-05-24 12:50PM EDT2024-07-052.382.082.80+0.39+19.60%8118.38%
ABBV240719P001550002024-05-24 3:59PM EDT2024-07-193.553.503.65+0.40+12.70%24372619.43%
ABBV240816P001550002024-05-24 3:24PM EDT2024-08-165.134.804.95+0.68+15.28%4090320.22%
ABBV240920P001550002024-05-24 3:57PM EDT2024-09-205.625.555.70+0.52+10.20%4367319.05%
ABBV241115P001550002024-05-24 3:59PM EDT2024-11-157.507.358.00+0.45+6.38%842921.07%
ABBV250117P001550002024-05-24 3:45PM EDT2025-01-178.858.359.30+0.67+8.19%611,39920.65%
ABBV250321P001550002024-05-24 12:48PM EDT2025-03-2110.129.8011.65+2.17+27.30%112122.55%
ABBV250620P001550002024-05-24 3:12PM EDT2025-06-2011.9011.4012.45+2.60+27.96%11,57720.99%
ABBV251219P001550002024-05-01 2:47PM EDT2025-12-1912.8614.1014.650.00-13220.18%
ABBV260116P001550002024-05-22 9:58AM EDT2026-01-1613.2014.5016.250.00-11,12221.73%