U.S. markets open in 9 hours 6 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,165.00 -30.00 (-0.08%) F Nasdaq
18,158.50 -28.00 (-0.15%) E-mini Russell 2000 Index Futur
2,060.60 -4.20 (-0.20%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,320.00 -2.30 (-0.10%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 9.40 | 11.75 | 0.00 | - | 3 | 7 | 54.69% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 7.35 | 8.75 | 0.00 | - | 1 | 0 | 73.44% |
| ABBV240510C00155000 | 2024-05-07 11:58AM EDT | 155.00 | 7.75 | 4.35 | 7.20 | 0.00 | - | 2 | 37 | 83.35% |
| ABBV240510C00157500 | 2024-05-08 2:30PM EDT | 157.50 | 3.05 | 3.10 | 4.10 | -3.20 | -51.20% | 13 | 36 | 49.71% |
| ABBV240510C00160000 | 2024-05-08 3:59PM EDT | 160.00 | 1.17 | 1.11 | 1.46 | -1.56 | -57.14% | 138 | 743 | 25.83% |
| ABBV240510C00162500 | 2024-05-08 3:58PM EDT | 162.50 | 0.28 | 0.25 | 0.37 | -0.81 | -74.31% | 478 | 690 | 23.19% |
| ABBV240510C00165000 | 2024-05-08 3:58PM EDT | 165.00 | 0.05 | 0.05 | 0.07 | -0.23 | -82.14% | 214 | 1,644 | 23.83% |
| ABBV240510C00167500 | 2024-05-08 3:39PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 75 | 985 | 28.91% |
| ABBV240510C00170000 | 2024-05-08 1:28PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 599 | 35.16% |
| ABBV240510C00172500 | 2024-05-08 2:40PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 42.97% |
| ABBV240510C00175000 | 2024-05-06 3:22PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 46.09% |
| ABBV240510C00177500 | 2024-05-06 10:59AM EDT | 177.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 19 | 83.59% |
| ABBV240510C00180000 | 2024-05-06 2:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 134 | 54.69% |
| ABBV240510C00182500 | 2024-05-07 10:47AM EDT | 182.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 101.37% |
| ABBV240510C00185000 | 2024-05-06 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 76 | 65.63% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 93.36% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 78.13% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 124.22% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 156.25% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 196.48% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 140.63% |
| ABBV240510P00135000 | 2024-05-08 2:43PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 20 | 81.25% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 71 | 11 | 124.22% |
| ABBV240510P00145000 | 2024-05-08 1:39PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 10 | 43 | 59.38% |
| ABBV240510P00149000 | 2024-05-06 2:10PM EDT | 149.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 48.44% |
| ABBV240510P00150000 | 2024-05-08 9:51AM EDT | 150.00 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 5 | 199 | 44.92% |
| ABBV240510P00152500 | 2024-05-08 2:00PM EDT | 152.50 | 0.05 | 0.02 | 0.21 | -0.01 | -16.67% | 11 | 89 | 49.12% |
| ABBV240510P00155000 | 2024-05-08 3:54PM EDT | 155.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 15 | 235 | 27.54% |
| ABBV240510P00157500 | 2024-05-08 3:29PM EDT | 157.50 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 447 | 226 | 21.39% |
| ABBV240510P00160000 | 2024-05-08 3:57PM EDT | 160.00 | 0.65 | 0.67 | 0.72 | +0.34 | +109.68% | 579 | 849 | 19.61% |
| ABBV240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 2.11 | 2.01 | 2.34 | +1.03 | +95.37% | 81 | 223 | 20.90% |
| ABBV240510P00165000 | 2024-05-08 3:15PM EDT | 165.00 | 4.82 | 3.35 | 5.40 | +2.03 | +72.76% | 43 | 96 | 51.86% |
| ABBV240510P00167500 | 2024-05-08 2:58PM EDT | 167.50 | 7.17 | 5.80 | 8.00 | +1.92 | +36.57% | 64 | 20 | 69.48% |
| ABBV240510P00170000 | 2024-05-07 1:13PM EDT | 170.00 | 7.58 | 8.85 | 9.85 | 0.00 | - | 1 | 0 | 58.40% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 13.25 | 15.40 | 0.00 | - | 6 | 0 | 104.49% |
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 19.27 | 18.55 | 20.15 | 0.00 | - | 1 | 4 | 115.43% |
© 2024 Yahoo. Todos los derechos reservados.