Mercados españoles abiertos en 5 hrs 17 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.053,98 -1.025,72 (-2,69%) Dólar/Euro
1,0621 -0,0025 (-0,23%) Petróleo Brent
89,34 +2,23 (+2,56%) Bitcoin EUR
57.507,36 -397,20 (-0,69%)
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:165.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00165000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 1.04 | 0.75 | 1.01 | +0.07 | +7.22% | 278 | 767 | 34.08% |
| ABBV240426C00165000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 3.85 | 3.65 | 3.80 | +0.36 | +10.32% | 50 | 682 | 40.76% |
| ABBV240503C00165000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 4.35 | 4.20 | 5.40 | +0.54 | +14.17% | 24 | 541 | 41.79% |
| ABBV240510C00165000 | 2024-04-18 1:09PM EDT | 2024-05-10 | 5.40 | 4.60 | 5.75 | +0.95 | +21.35% | 7 | 213 | 36.67% |
| ABBV240517C00165000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 5.20 | 5.00 | 5.10 | +0.35 | +7.22% | 159 | 6,893 | 28.43% |
| ABBV240524C00165000 | 2024-04-16 12:14PM EDT | 2024-05-24 | 5.08 | 5.05 | 7.25 | 0.00 | - | 1 | 311 | 35.94% |
| ABBV240531C00165000 | 2024-04-18 12:09PM EDT | 2024-05-31 | 6.40 | 5.55 | 7.45 | +1.00 | +18.52% | 1 | 11 | 33.77% |
| ABBV240621C00165000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 7.05 | 6.75 | 6.90 | +0.57 | +8.80% | 69 | 2,094 | 25.68% |
| ABBV240816C00165000 | 2024-04-18 3:39PM EDT | 2024-08-16 | 9.25 | 9.05 | 9.20 | +0.50 | +5.71% | 32 | 428 | 24.86% |
| ABBV240920C00165000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 10.65 | 10.35 | 10.55 | +0.85 | +8.67% | 3 | 610 | 25.03% |
| ABBV241115C00165000 | 2024-04-18 3:26PM EDT | 2024-11-15 | 12.39 | 12.15 | 12.40 | +1.14 | +10.13% | 6 | 141 | 25.17% |
| ABBV250117C00165000 | 2024-04-18 9:33AM EDT | 2025-01-17 | 14.09 | 14.00 | 14.25 | +0.49 | +3.60% | 1 | 1,538 | 25.35% |
| ABBV250321C00165000 | 2024-04-18 10:02AM EDT | 2025-03-21 | 15.96 | 14.90 | 15.85 | +0.91 | +6.05% | 1 | 19 | 25.41% |
| ABBV250620C00165000 | 2024-04-17 3:55PM EDT | 2025-06-20 | 19.60 | 17.05 | 19.55 | +1.92 | +10.86% | 3 | 88 | 27.79% |
| ABBV251219C00165000 | 2024-04-18 10:47AM EDT | 2025-12-19 | 22.49 | 20.10 | 21.45 | +1.63 | +7.81% | 1 | 112 | 25.53% |
| ABBV260116C00165000 | 2024-04-16 1:05PM EDT | 2026-01-16 | 20.50 | 20.90 | 22.85 | 0.00 | - | 1 | 127 | 26.60% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00165000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.16 | 1.20 | 1.38 | -0.40 | -25.64% | 795 | 1,594 | 34.96% |
| ABBV240426P00165000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 3.75 | 3.80 | 3.95 | -0.24 | -6.02% | 729 | 526 | 38.82% |
| ABBV240503P00165000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 3.45 | 4.20 | 4.40 | -1.35 | -28.13% | 6 | 147 | 31.73% |
| ABBV240510P00165000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 3.90 | 4.45 | 4.70 | -0.74 | -15.95% | 5 | 63 | 28.05% |
| ABBV240517P00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.80 | 4.70 | 4.80 | -0.20 | -4.00% | 686 | 1,661 | 24.98% |
| ABBV240524P00165000 | 2024-04-12 11:12AM EDT | 2024-05-24 | 6.40 | 3.60 | 5.15 | 0.00 | - | 2 | 12 | 24.12% |
| ABBV240531P00165000 | 2024-04-18 10:34AM EDT | 2024-05-31 | 5.17 | 3.45 | 5.30 | -0.43 | -7.68% | 11 | 12 | 22.73% |
| ABBV240621P00165000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 5.55 | 5.70 | 5.85 | -0.37 | -6.25% | 34 | 3,044 | 20.63% |
| ABBV240816P00165000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 7.85 | 8.05 | 8.15 | -0.45 | -5.42% | 109 | 637 | 21.18% |
| ABBV240920P00165000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 8.50 | 8.75 | 8.95 | -0.40 | -4.49% | 55 | 1,811 | 20.51% |
| ABBV241115P00165000 | 2024-04-18 3:20PM EDT | 2024-11-15 | 10.40 | 10.50 | 10.90 | -0.19 | -1.79% | 5 | 462 | 21.49% |
| ABBV250117P00165000 | 2024-04-18 10:51AM EDT | 2025-01-17 | 10.70 | 11.60 | 11.90 | -0.90 | -7.76% | 49 | 1,055 | 20.62% |
| ABBV250321P00165000 | 2024-04-18 10:08AM EDT | 2025-03-21 | 12.20 | 12.75 | 13.35 | +1.30 | +11.93% | 30 | 60 | 20.91% |
| ABBV250620P00165000 | 2024-04-15 10:31AM EDT | 2025-06-20 | 15.30 | 13.10 | 15.10 | 0.00 | - | 3 | 423 | 21.03% |
| ABBV251219P00165000 | 2024-04-04 10:55AM EDT | 2025-12-19 | 13.95 | 16.75 | 17.20 | 0.00 | - | 20 | 124 | 20.11% |
| ABBV260116P00165000 | 2024-04-17 12:00PM EDT | 2026-01-16 | 17.60 | 17.20 | 18.25 | 0.00 | - | 4 | 1,260 | 20.88% |
© 2024 Yahoo. Todos los derechos reservados.