AbbVie Inc. (ABBV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-05-13 2:04PM EDT | 70.00 | 91.33 | 94.75 | 97.00 | 0.00 | - | 2 | 17 | 0.00% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 75.50 | 77.35 | 0.00 | - | 174 | 0 | 0.00% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 60.65 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 55.35 | 57.45 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV240621C00110000 | 2024-05-13 2:04PM EDT | 110.00 | 52.33 | 54.80 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 473.93% |
| ABBV240621C00120000 | 2024-06-12 3:19PM EDT | 120.00 | 46.00 | 47.35 | 49.75 | 0.00 | - | 6 | 6 | 185.64% |
| ABBV240621C00125000 | 2024-06-04 10:00AM EDT | 125.00 | 37.90 | 42.70 | 44.65 | 0.00 | - | 2 | 38 | 104.30% |
| ABBV240621C00130000 | 2024-05-28 1:38PM EDT | 130.00 | 24.80 | 37.05 | 40.10 | 0.00 | - | 5 | 448 | 160.99% |
| ABBV240621C00135000 | 2024-06-07 11:30AM EDT | 135.00 | 35.23 | 32.70 | 35.15 | 0.00 | - | 1 | 2,388 | 100.49% |
| ABBV240621C00140000 | 2024-06-14 11:07AM EDT | 140.00 | 28.51 | 27.85 | 30.15 | +0.70 | +2.52% | 12 | 696 | 90.38% |
| ABBV240621C00145000 | 2024-06-14 11:48AM EDT | 145.00 | 23.50 | 23.55 | 24.50 | +1.45 | +6.58% | 1 | 2,023 | 77.39% |
| ABBV240621C00150000 | 2024-06-14 2:37PM EDT | 150.00 | 18.88 | 18.55 | 19.60 | +1.98 | +11.72% | 8 | 1,625 | 65.04% |
| ABBV240621C00152500 | 2024-06-04 2:20PM EDT | 152.50 | 10.39 | 16.00 | 17.15 | 0.00 | - | 2 | 25 | 57.91% |
| ABBV240621C00155000 | 2024-06-14 3:49PM EDT | 155.00 | 14.03 | 13.55 | 14.65 | +2.93 | +26.40% | 26 | 2,118 | 51.37% |
| ABBV240621C00157500 | 2024-06-13 3:35PM EDT | 157.50 | 11.89 | 11.00 | 11.65 | +2.49 | +26.49% | 1 | 259 | 45.22% |
| ABBV240621C00160000 | 2024-06-14 3:17PM EDT | 160.00 | 9.41 | 8.75 | 9.65 | +2.62 | +38.59% | 23 | 7,328 | 47.12% |
| ABBV240621C00162500 | 2024-06-14 2:15PM EDT | 162.50 | 6.20 | 5.95 | 6.75 | +1.99 | +47.27% | 29 | 739 | 31.54% |
| ABBV240621C00165000 | 2024-06-14 3:55PM EDT | 165.00 | 4.15 | 4.15 | 4.35 | +1.16 | +38.80% | 156 | 6,135 | 24.39% |
| ABBV240621C00167500 | 2024-06-14 3:40PM EDT | 167.50 | 2.35 | 2.32 | 2.41 | +0.77 | +48.73% | 857 | 1,030 | 21.09% |
| ABBV240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 1.15 | 1.06 | 1.13 | +0.53 | +85.48% | 2,022 | 6,944 | 20.14% |
| ABBV240621C00172500 | 2024-06-14 3:53PM EDT | 172.50 | 0.45 | 0.41 | 0.47 | +0.17 | +60.71% | 199 | 1,020 | 20.44% |
| ABBV240621C00175000 | 2024-06-14 3:53PM EDT | 175.00 | 0.19 | 0.14 | 0.22 | +0.10 | +111.11% | 418 | 8,425 | 22.27% |
| ABBV240621C00177500 | 2024-06-14 3:58PM EDT | 177.50 | 0.11 | 0.07 | 0.11 | +0.05 | +83.33% | 150 | 526 | 24.32% |
| ABBV240621C00180000 | 2024-06-14 3:48PM EDT | 180.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 20 | 6,272 | 27.15% |
| ABBV240621C00182500 | 2024-06-14 3:19PM EDT | 182.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 12 | 11 | 33.79% |
| ABBV240621C00185000 | 2024-06-14 1:46PM EDT | 185.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 3 | 2,263 | 37.70% |
| ABBV240621C00190000 | 2024-06-14 1:30PM EDT | 190.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 25 | 4,922 | 50.68% |
| ABBV240621C00195000 | 2024-06-14 3:10PM EDT | 195.00 | 0.04 | 0.01 | 0.28 | +0.02 | +100.00% | 25 | 775 | 59.18% |
| ABBV240621C00200000 | 2024-06-13 3:51PM EDT | 200.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 28 | 1,464 | 53.13% |
| ABBV240621C00205000 | 2024-06-14 2:21PM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 9 | 99.22% |
| ABBV240621C00210000 | 2024-06-11 11:59AM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 18 | 167 | 121.92% |
| ABBV240621C00220000 | 2024-05-10 1:11PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 385 | 78.91% |
| ABBV240621C00230000 | 2024-05-08 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 50.00% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 129 | 264.84% |
| ABBV240621P00075000 | 2024-05-10 2:00PM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 803 | 276.56% |
| ABBV240621P00080000 | 2024-05-24 2:15PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 698 | 221.88% |
| ABBV240621P00085000 | 2024-05-06 3:21PM EDT | 85.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 1,342 | 250.39% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 10 | 597 | 301.66% |
| ABBV240621P00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| ABBV240621P00100000 | 2024-04-30 12:43PM EDT | 100.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 2,508 | 246.88% |
| ABBV240621P00105000 | 2024-05-09 1:06PM EDT | 105.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 60 | 538 | 169.53% |
| ABBV240621P00110000 | 2024-06-04 2:27PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 1,188 | 172.46% |
| ABBV240621P00115000 | 2024-06-14 10:46AM EDT | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 398 | 146.48% |
| ABBV240621P00120000 | 2024-06-14 1:48PM EDT | 120.00 | 0.02 | 0.00 | 0.27 | +0.01 | +100.00% | 16 | 2,268 | 124.61% |
| ABBV240621P00125000 | 2024-06-12 3:49PM EDT | 125.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 67 | 1,543 | 127.25% |
| ABBV240621P00130000 | 2024-06-13 10:39AM EDT | 130.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 2,306 | 94.14% |
| ABBV240621P00135000 | 2024-06-13 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.51 | +0.01 | +33.33% | 1 | 3,872 | 95.61% |
| ABBV240621P00140000 | 2024-06-12 10:41AM EDT | 140.00 | 0.01 | 0.01 | 0.48 | -0.04 | -80.00% | 10 | 3,198 | 81.74% |
| ABBV240621P00145000 | 2024-06-14 1:48PM EDT | 145.00 | 0.04 | 0.02 | 1.00 | -0.03 | -42.86% | 30 | 3,755 | 80.27% |
| ABBV240621P00149000 | 2024-06-14 12:41PM EDT | 149.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 30 | 117 | 52.93% |
| ABBV240621P00150000 | 2024-06-14 12:57PM EDT | 150.00 | 0.07 | 0.05 | 0.27 | 0.00 | - | 8 | 3,381 | 51.37% |
| ABBV240621P00152500 | 2024-06-14 11:50AM EDT | 152.50 | 0.06 | 0.02 | 0.15 | 0.00 | - | 2 | 130 | 44.82% |
| ABBV240621P00155000 | 2024-06-14 3:38PM EDT | 155.00 | 0.06 | 0.05 | 0.26 | -0.03 | -33.33% | 203 | 2,720 | 43.51% |
| ABBV240621P00157500 | 2024-06-14 3:23PM EDT | 157.50 | 0.09 | 0.04 | 0.30 | -0.04 | -30.77% | 9 | 1,157 | 38.18% |
| ABBV240621P00160000 | 2024-06-14 3:20PM EDT | 160.00 | 0.13 | 0.10 | 0.16 | -0.10 | -43.48% | 116 | 9,029 | 26.91% |
| ABBV240621P00162500 | 2024-06-14 3:58PM EDT | 162.50 | 0.21 | 0.18 | 0.24 | -0.24 | -53.33% | 31 | 1,056 | 22.80% |
| ABBV240621P00165000 | 2024-06-14 3:58PM EDT | 165.00 | 0.47 | 0.42 | 0.50 | -0.62 | -56.88% | 572 | 5,540 | 20.34% |
| ABBV240621P00167500 | 2024-06-14 3:55PM EDT | 167.50 | 1.13 | 1.04 | 1.12 | -0.91 | -44.61% | 125 | 566 | 18.70% |
| ABBV240621P00170000 | 2024-06-14 3:56PM EDT | 170.00 | 2.40 | 2.26 | 2.38 | -2.00 | -45.45% | 51 | 1,501 | 18.19% |
| ABBV240621P00172500 | 2024-06-13 11:22AM EDT | 172.50 | 6.00 | 4.05 | 5.35 | 0.00 | - | 1 | 15 | 34.38% |
| ABBV240621P00175000 | 2024-06-06 1:13PM EDT | 175.00 | 7.80 | 6.15 | 6.65 | 0.00 | - | 2 | 398 | 22.80% |
| ABBV240621P00177500 | 2024-06-06 10:59AM EDT | 177.50 | 10.35 | 8.65 | 9.20 | 0.00 | - | - | 0 | 30.32% |
| ABBV240621P00180000 | 2024-06-06 9:47AM EDT | 180.00 | 13.12 | 11.15 | 11.80 | 0.00 | - | 1 | 110 | 39.06% |
| ABBV240621P00182500 | 2024-06-03 1:21PM EDT | 182.50 | 22.11 | 12.90 | 14.35 | 0.00 | - | 1 | 0 | 46.34% |
| ABBV240621P00185000 | 2024-06-10 1:25PM EDT | 185.00 | 16.40 | 16.10 | 16.85 | +0.52 | +3.27% | 4 | 2 | 52.05% |
| ABBV240621P00190000 | 2024-06-13 3:40PM EDT | 190.00 | 21.48 | 20.45 | 21.80 | -2.54 | -10.57% | 1 | 2 | 61.23% |
| ABBV240621P00195000 | 2024-06-13 3:40PM EDT | 195.00 | 29.04 | 25.55 | 27.80 | 0.00 | - | 2 | 0 | 65.92% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 34.85 | 38.15 | 0.00 | - | 1 | 0 | 172.29% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 422.93% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 453.71% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 291.38% |
© 2024 Yahoo. Todos los derechos reservados.