Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
182,10+1,75 (+0,97%)
Al cierre: 04:00PM EDT
182,37 +0,27 (+0,15%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240405C001800002024-03-28 3:59PM EDT2024-04-052.932.633.05+0.93+46.50%22355916.92%
ABBV240412C001800002024-03-28 3:45PM EDT2024-04-123.653.153.65+0.99+37.22%14320016.79%
ABBV240419C001800002024-03-28 3:59PM EDT2024-04-193.743.603.75+0.79+26.78%2,9326,70114.45%
ABBV240426C001800002024-03-28 3:57PM EDT2024-04-264.954.605.10+1.29+35.25%12514619.46%
ABBV240503C001800002024-03-28 3:38PM EDT2024-05-035.455.006.90+1.22+28.84%1110025.53%
ABBV240517C001800002024-03-28 3:57PM EDT2024-05-176.506.306.60+0.98+17.75%1251,96020.52%
ABBV240621C001800002024-03-28 3:59PM EDT2024-06-218.307.759.25+1.60+23.88%893,75123.41%
ABBV240816C001800002024-03-28 3:54PM EDT2024-08-1610.4010.2510.65+1.42+15.81%2660621.31%
ABBV240920C001800002024-03-28 11:19AM EDT2024-09-2011.5011.0011.95+1.18+11.43%51,23021.68%
ABBV241115C001800002024-03-27 3:46PM EDT2024-11-1512.6513.4014.300.00-227122.99%
ABBV250117C001800002024-03-28 3:28PM EDT2025-01-1715.4815.4016.25+1.26+8.86%366,67123.40%
ABBV250321C001800002024-03-27 10:27AM EDT2025-03-2116.8016.9517.70+1.03+6.53%111523.29%
ABBV250620C001800002024-03-28 3:13PM EDT2025-06-2019.2718.5020.60+1.12+6.17%99324.44%
ABBV251219C001800002024-03-27 11:44AM EDT2025-12-1921.3022.0524.100.00-219124.34%
ABBV260116C001800002024-03-28 1:18PM EDT2026-01-1623.0022.4524.70+1.50+6.98%115624.45%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABBV240405P001800002024-03-28 3:49PM EDT2024-04-050.680.700.77-0.77-53.10%14223915.02%
ABBV240412P001800002024-03-28 3:57PM EDT2024-04-121.791.812.34-1.54-46.25%207022.44%
ABBV240419P001800002024-03-28 3:59PM EDT2024-04-192.242.342.45-0.97-30.22%861,11419.17%
ABBV240426P001800002024-03-28 2:39PM EDT2024-04-263.873.404.40-1.18-23.37%53626.46%
ABBV240503P001800002024-03-26 11:39AM EDT2024-05-035.793.455.250.00-1127.54%
ABBV240517P001800002024-03-28 2:28PM EDT2024-05-174.954.754.85-1.15-18.85%2741421.86%
ABBV240621P001800002024-03-28 3:48PM EDT2024-06-215.655.605.75-1.00-15.04%6543019.37%
ABBV240816P001800002024-03-28 12:55PM EDT2024-08-167.807.858.00-1.30-14.29%925720.09%
ABBV240920P001800002024-03-28 3:59PM EDT2024-09-208.397.309.60-1.41-14.39%81,15621.20%
ABBV241115P001800002024-03-26 1:28PM EDT2024-11-1511.649.9011.400.00-13621.61%
ABBV250117P001800002024-03-28 3:42PM EDT2025-01-1711.6510.8512.60-0.75-6.05%6484321.02%
ABBV250620P001800002024-03-22 11:03AM EDT2025-06-2016.4314.3515.500.00-1420.69%
ABBV251219P001800002023-06-01 3:40PM EDT2025-12-1949.3046.0048.000.00--151.58%
ABBV260116P001800002024-03-25 11:52AM EDT2026-01-1619.2916.5018.500.00-17120.20%