AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:43PM EDT. Mercado abierto.
Golpe:155.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00155000 | 2024-05-09 2:17PM EDT | 2024-05-10 | 5.48 | 4.75 | 5.70 | -2.27 | -29.29% | 5 | 37 | 44.24% |
| ABBV240517C00155000 | 2024-05-09 2:17PM EDT | 2024-05-17 | 5.83 | 5.70 | 5.90 | -0.06 | -1.02% | 4 | 668 | 24.05% |
| ABBV240524C00155000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 8.03 | 6.20 | 6.35 | 0.00 | - | 1 | 6 | 22.71% |
| ABBV240531C00155000 | 2024-05-07 2:59PM EDT | 2024-05-31 | 8.25 | 5.85 | 6.75 | 0.00 | - | 6 | 12 | 22.07% |
| ABBV240607C00155000 | 2024-04-26 1:09PM EDT | 2024-06-07 | 7.00 | 6.95 | 8.25 | 0.00 | - | 2 | 2 | 28.74% |
| ABBV240621C00155000 | 2024-05-09 11:44AM EDT | 2024-06-21 | 8.15 | 7.70 | 7.95 | +0.15 | +1.87% | 5 | 2,275 | 22.23% |
| ABBV240719C00155000 | 2024-05-06 3:20PM EDT | 2024-07-19 | 10.95 | 8.80 | 9.40 | 0.00 | - | 5 | 13 | 22.96% |
| ABBV240816C00155000 | 2024-05-09 10:28AM EDT | 2024-08-16 | 10.39 | 9.95 | 10.15 | +0.39 | +3.90% | 4 | 187 | 21.87% |
| ABBV240920C00155000 | 2024-05-09 11:44AM EDT | 2024-09-20 | 11.65 | 11.30 | 11.65 | +0.05 | +0.43% | 11 | 227 | 22.90% |
| ABBV241115C00155000 | 2024-05-08 1:50PM EDT | 2024-11-15 | 13.30 | 13.05 | 13.30 | 0.00 | - | 3 | 431 | 22.97% |
| ABBV250117C00155000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 14.90 | 14.70 | 15.00 | -1.70 | -10.24% | 32 | 4,336 | 23.23% |
| ABBV250321C00155000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 17.15 | 16.25 | 16.45 | 0.00 | - | 1 | 14 | 23.31% |
| ABBV250620C00155000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 20.02 | 17.95 | 18.35 | 0.00 | - | 1 | 41 | 23.45% |
| ABBV251219C00155000 | 2024-05-01 2:43PM EDT | 2025-12-19 | 23.65 | 20.95 | 21.70 | 0.00 | - | 1 | 115 | 23.76% |
| ABBV260116C00155000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 21.98 | 21.45 | 22.05 | 0.00 | - | 10 | 119 | 23.65% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00155000 | 2024-05-09 11:41AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 6 | 238 | 29.30% |
| ABBV240517P00155000 | 2024-05-09 2:18PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.29 | -0.05 | -16.67% | 18 | 1,986 | 18.65% |
| ABBV240524P00155000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 0.56 | 0.54 | 0.60 | -0.16 | -22.22% | 36 | 174 | 17.92% |
| ABBV240531P00155000 | 2024-05-09 12:46PM EDT | 2024-05-31 | 0.79 | 0.79 | 0.85 | -0.07 | -8.14% | 1 | 85 | 17.19% |
| ABBV240607P00155000 | 2024-05-09 12:03PM EDT | 2024-06-07 | 1.08 | 0.98 | 1.12 | -0.05 | -4.42% | 4 | 108 | 17.02% |
| ABBV240614P00155000 | 2024-05-08 2:24PM EDT | 2024-06-14 | 1.45 | 1.25 | 1.41 | 0.00 | - | 4 | 34 | 17.10% |
| ABBV240621P00155000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 1.56 | 1.53 | 1.59 | -0.09 | -5.45% | 28 | 2,688 | 16.68% |
| ABBV240719P00155000 | 2024-05-09 1:51PM EDT | 2024-07-19 | 2.60 | 2.66 | 2.71 | -0.05 | -1.89% | 20 | 89 | 17.58% |
| ABBV240816P00155000 | 2024-05-09 2:13PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.00 | 0.00 | - | 10 | 552 | 19.14% |
| ABBV240920P00155000 | 2024-05-09 10:38AM EDT | 2024-09-20 | 4.55 | 4.65 | 4.75 | -0.22 | -4.61% | 6 | 489 | 18.54% |
| ABBV241115P00155000 | 2024-05-09 1:53PM EDT | 2024-11-15 | 6.45 | 6.40 | 6.60 | +0.03 | +0.47% | 6 | 182 | 19.81% |
| ABBV250117P00155000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 7.65 | 7.60 | 7.75 | -0.01 | -0.13% | 99 | 1,459 | 19.43% |
| ABBV250321P00155000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 9.80 | 8.80 | 8.95 | 0.00 | - | 8 | 122 | 19.49% |
| ABBV250620P00155000 | 2024-05-01 3:50PM EDT | 2025-06-20 | 10.60 | 10.35 | 10.65 | 0.00 | - | 96 | 1,383 | 19.79% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 13.00 | 13.40 | 0.00 | - | 1 | 32 | 19.96% |
| ABBV260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.75 | 13.40 | 13.85 | 0.00 | - | 6 | 1,025 | 20.07% |
© 2024 Yahoo. Todos los derechos reservados.