U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,165.25 -21.25 (-0.12%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,318.40 -3.90 (-0.17%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00170000 | 2024-05-08 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 599 | 35.16% |
| ABBV240517C00170000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.14 | -0.07 | -36.84% | 531 | 3,681 | 23.05% |
| ABBV240524C00170000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 0.24 | 0.19 | 0.24 | -0.12 | -33.33% | 169 | 309 | 19.53% |
| ABBV240531C00170000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 0.41 | 0.33 | 0.45 | -0.22 | -34.92% | 229 | 3,361 | 19.24% |
| ABBV240607C00170000 | 2024-05-08 2:56PM EDT | 2024-06-07 | 0.40 | 0.51 | 0.77 | -0.45 | -52.94% | 68 | 1,079 | 19.95% |
| ABBV240614C00170000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 0.81 | 0.64 | 0.94 | -0.51 | -38.64% | 24 | 144 | 19.26% |
| ABBV240621C00170000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.14 | -0.35 | -23.33% | 331 | 3,765 | 18.98% |
| ABBV240719C00170000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 1.72 | 1.75 | 1.83 | -0.67 | -28.03% | 412 | 674 | 18.07% |
| ABBV240816C00170000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.05 | -1.12 | -27.18% | 18 | 2,063 | 19.67% |
| ABBV240920C00170000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.25 | -0.75 | -15.62% | 13 | 1,373 | 20.34% |
| ABBV241115C00170000 | 2024-05-08 12:50PM EDT | 2024-11-15 | 5.80 | 5.80 | 6.95 | -0.73 | -11.18% | 26 | 229 | 23.26% |
| ABBV250117C00170000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 7.35 | 7.35 | 9.50 | -1.10 | -13.02% | 23 | 4,316 | 25.05% |
| ABBV250321C00170000 | 2024-05-07 1:33PM EDT | 2025-03-21 | 10.10 | 8.85 | 9.45 | 0.00 | - | 4 | 165 | 22.34% |
| ABBV250620C00170000 | 2024-05-07 11:45AM EDT | 2025-06-20 | 12.60 | 10.05 | 11.95 | 0.00 | - | 7 | 303 | 23.42% |
| ABBV251219C00170000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 14.60 | 14.00 | 14.90 | 0.00 | - | 2 | 106 | 23.11% |
| ABBV260116C00170000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 14.50 | 14.35 | 15.15 | -2.00 | -12.12% | 1 | 218 | 22.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00170000 | 2024-05-07 1:13PM EDT | 2024-05-10 | 7.58 | 8.85 | 9.85 | 0.00 | - | 1 | 0 | 58.40% |
| ABBV240517P00170000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 9.27 | 9.25 | 10.10 | +1.82 | +24.43% | 2,120 | 1,750 | 32.67% |
| ABBV240524P00170000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 9.33 | 8.30 | 10.15 | +2.84 | +43.76% | 11 | 77 | 25.17% |
| ABBV240531P00170000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 8.14 | 8.90 | 9.95 | 0.00 | - | 10 | 288 | 18.60% |
| ABBV240607P00170000 | 2024-05-07 12:08PM EDT | 2024-06-07 | 7.64 | 8.00 | 10.60 | 0.00 | - | 2 | 3 | 22.29% |
| ABBV240621P00170000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 9.75 | 9.10 | 11.10 | +1.85 | +23.42% | 69 | 2,167 | 21.51% |
| ABBV240719P00170000 | 2024-05-06 2:23PM EDT | 2024-07-19 | 9.80 | 10.45 | 11.65 | 0.00 | - | 35 | 44 | 19.26% |
| ABBV240816P00170000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 11.80 | 11.40 | 12.10 | -0.70 | -5.60% | 3 | 994 | 17.96% |
| ABBV240920P00170000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 10.95 | 12.15 | 13.55 | 0.00 | - | 40 | 510 | 19.66% |
| ABBV241115P00170000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 11.40 | 13.65 | 15.90 | 0.00 | - | 2 | 67 | 21.93% |
| ABBV250117P00170000 | 2024-05-01 2:45PM EDT | 2025-01-17 | 14.35 | 14.65 | 15.30 | 0.00 | - | 1 | 1,789 | 17.85% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 2025-03-21 | 13.60 | 15.70 | 17.00 | 0.00 | - | 1 | 9 | 18.94% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 18.60 | 16.45 | 18.80 | 0.00 | - | 4 | 169 | 19.42% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 19.27 | 19.95 | 21.75 | 0.00 | - | 1 | 19 | 19.81% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 17.50 | 20.25 | 20.85 | 0.00 | - | 126 | 304 | 18.27% |
© 2024 Yahoo. Todos los derechos reservados.