AbbVie Inc. (ABBV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:50PM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00165000 | 2024-05-09 1:19PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 64 | 1,628 | 20.70% |
| ABBV240517C00165000 | 2024-05-09 1:31PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.43 | -0.12 | -23.53% | 187 | 7,475 | 18.16% |
| ABBV240524C00165000 | 2024-05-09 1:13PM EDT | 2024-05-24 | 0.76 | 0.80 | 0.88 | -0.19 | -20.00% | 9 | 530 | 18.24% |
| ABBV240531C00165000 | 2024-05-09 1:29PM EDT | 2024-05-31 | 1.13 | 1.15 | 1.22 | -0.13 | -10.32% | 391 | 3,885 | 17.79% |
| ABBV240607C00165000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 1.52 | 1.55 | 1.67 | -0.13 | -7.88% | 53 | 628 | 18.40% |
| ABBV240614C00165000 | 2024-05-09 11:26AM EDT | 2024-06-14 | 2.02 | 1.91 | 2.39 | +0.02 | +1.00% | 3 | 13 | 20.44% |
| ABBV240621C00165000 | 2024-05-09 1:31PM EDT | 2024-06-21 | 2.27 | 2.28 | 2.36 | -0.23 | -9.20% | 108 | 3,724 | 18.59% |
| ABBV240719C00165000 | 2024-05-09 1:29PM EDT | 2024-07-19 | 3.25 | 3.25 | 3.40 | -0.27 | -7.67% | 36 | 807 | 18.40% |
| ABBV240816C00165000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 4.86 | 4.75 | 4.85 | -0.04 | -0.82% | 2 | 475 | 20.06% |
| ABBV240920C00165000 | 2024-05-09 1:31PM EDT | 2024-09-20 | 6.05 | 6.00 | 6.15 | +0.15 | +2.54% | 29 | 946 | 20.66% |
| ABBV241115C00165000 | 2024-05-09 12:52PM EDT | 2024-11-15 | 7.93 | 7.40 | 8.10 | -0.02 | -0.25% | 9 | 325 | 21.60% |
| ABBV250117C00165000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 9.65 | 9.55 | 9.80 | 0.00 | - | 2 | 2,897 | 21.92% |
| ABBV250321C00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 11.00 | 11.10 | 11.45 | 0.00 | - | 30 | 38 | 22.39% |
| ABBV250620C00165000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 14.59 | 13.00 | 14.90 | 0.00 | - | 3 | 91 | 24.82% |
| ABBV251219C00165000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 17.86 | 16.10 | 17.55 | 0.00 | - | 3 | 111 | 23.89% |
| ABBV260116C00165000 | 2024-05-09 10:09AM EDT | 2026-01-16 | 16.87 | 16.50 | 17.50 | -0.23 | -1.35% | 1 | 140 | 23.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00165000 | 2024-05-09 1:03PM EDT | 2024-05-10 | 4.23 | 4.00 | 4.55 | -0.59 | -12.24% | 2 | 19 | 28.52% |
| ABBV240517P00165000 | 2024-05-09 1:09PM EDT | 2024-05-17 | 4.75 | 4.35 | 4.65 | -0.10 | -2.06% | 14 | 2,538 | 15.43% |
| ABBV240524P00165000 | 2024-05-09 11:41AM EDT | 2024-05-24 | 5.49 | 4.70 | 4.90 | +0.72 | +15.09% | 11 | 221 | 14.58% |
| ABBV240531P00165000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 4.92 | 4.95 | 5.15 | +0.33 | +7.19% | 10 | 71 | 14.30% |
| ABBV240607P00165000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 5.85 | 5.20 | 5.90 | 0.00 | - | 4 | 22 | 17.44% |
| ABBV240614P00165000 | 2024-05-06 11:02AM EDT | 2024-06-14 | 4.75 | 5.15 | 5.65 | 0.00 | - | 2 | 3 | 14.30% |
| ABBV240621P00165000 | 2024-05-09 11:40AM EDT | 2024-06-21 | 5.80 | 5.60 | 5.80 | -0.25 | -4.13% | 11 | 4,969 | 13.89% |
| ABBV240719P00165000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 7.25 | 6.60 | 7.20 | -0.07 | -0.96% | 7 | 90 | 16.25% |
| ABBV240816P00165000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 8.50 | 8.25 | 8.45 | 0.00 | - | 10 | 1,009 | 17.68% |
| ABBV240920P00165000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 9.47 | 8.95 | 9.20 | 0.00 | - | 61 | 2,836 | 17.19% |
| ABBV241115P00165000 | 2024-05-09 12:52PM EDT | 2024-11-15 | 10.96 | 10.80 | 11.00 | -0.07 | -0.63% | 3 | 578 | 18.40% |
| ABBV250117P00165000 | 2024-05-08 11:16AM EDT | 2025-01-17 | 12.14 | 11.90 | 12.10 | 0.00 | - | 1 | 1,214 | 18.03% |
| ABBV250321P00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 13.25 | 12.90 | 14.15 | 0.00 | - | 30 | 289 | 19.58% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 2025-06-20 | 14.55 | 13.80 | 15.25 | 0.00 | - | 1 | 702 | 18.89% |
| ABBV251219P00165000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 17.46 | 17.30 | 19.75 | 0.00 | - | 10 | 124 | 21.24% |
| ABBV260116P00165000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 16.50 | 17.75 | 18.75 | 0.00 | - | 1 | 1,262 | 19.55% |
© 2024 Yahoo. Todos los derechos reservados.