Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.692,99 -124,50 (-0,21%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 12.60 | 15.20 | 0.00 | - | 3 | 7 | 73.80% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 9.40 | 11.90 | 0.00 | - | 1 | 0 | 48.44% |
| ABBV240510C00155000 | 2024-05-02 2:38PM EDT | 155.00 | 5.47 | 8.90 | 9.45 | 0.00 | - | 12 | 39 | 41.55% |
| ABBV240510C00157500 | 2024-05-03 2:46PM EDT | 157.50 | 7.00 | 6.35 | 7.05 | +3.25 | +86.67% | 4 | 38 | 34.99% |
| ABBV240510C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 4.36 | 4.05 | 4.65 | +2.06 | +89.57% | 114 | 711 | 27.39% |
| ABBV240510C00162500 | 2024-05-03 3:53PM EDT | 162.50 | 2.41 | 1.86 | 2.47 | +1.31 | +119.09% | 283 | 225 | 20.97% |
| ABBV240510C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 1.10 | 0.98 | 1.04 | +0.69 | +168.29% | 1,690 | 1,551 | 18.68% |
| ABBV240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.38 | 0.32 | 0.40 | +0.23 | +153.33% | 478 | 366 | 19.17% |
| ABBV240510C00170000 | 2024-05-03 3:51PM EDT | 170.00 | 0.08 | 0.01 | 0.13 | +0.03 | +60.00% | 151 | 488 | 19.63% |
| ABBV240510C00172500 | 2024-05-03 3:34PM EDT | 172.50 | 0.04 | 0.01 | 0.10 | -0.06 | -60.00% | 30 | 57 | 24.12% |
| ABBV240510C00175000 | 2024-05-03 2:20PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 289 | 22.66% |
| ABBV240510C00177500 | 2024-05-03 12:06PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 11 | 26.95% |
| ABBV240510C00180000 | 2024-05-03 1:57PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 18 | 150 | 40.43% |
| ABBV240510C00182500 | 2024-04-26 9:39AM EDT | 182.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 49.61% |
| ABBV240510C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 79 | 50.10% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 52.73% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 42.97% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 1 | 78.32% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 83.01% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 105.52% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 86.72% |
| ABBV240510P00135000 | 2024-05-03 1:15PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 1 | 1 | 77.15% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 71 | 11 | 87.70% |
| ABBV240510P00145000 | 2024-05-02 9:57AM EDT | 145.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 50.39% |
| ABBV240510P00150000 | 2024-05-03 3:02PM EDT | 150.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 7 | 215 | 36.82% |
| ABBV240510P00152500 | 2024-05-03 3:09PM EDT | 152.50 | 0.03 | 0.00 | 0.29 | -0.10 | -76.92% | 11 | 86 | 39.60% |
| ABBV240510P00155000 | 2024-05-03 3:37PM EDT | 155.00 | 0.07 | 0.03 | 0.51 | -0.25 | -78.12% | 47 | 255 | 38.23% |
| ABBV240510P00157500 | 2024-05-03 3:02PM EDT | 157.50 | 0.15 | 0.11 | 0.27 | -0.49 | -76.56% | 123 | 176 | 24.85% |
| ABBV240510P00160000 | 2024-05-03 3:41PM EDT | 160.00 | 0.34 | 0.26 | 0.36 | -1.16 | -77.33% | 254 | 770 | 19.12% |
| ABBV240510P00162500 | 2024-05-03 3:42PM EDT | 162.50 | 0.89 | 0.84 | 0.98 | -1.78 | -66.67% | 262 | 110 | 18.46% |
| ABBV240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 2.04 | 2.02 | 2.10 | -2.86 | -58.37% | 73 | 105 | 16.82% |
| ABBV240510P00167500 | 2024-05-03 2:31PM EDT | 167.50 | 4.00 | 3.65 | 4.30 | -3.40 | -45.95% | 6 | 25 | 22.36% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.91 | 5.85 | 8.10 | 0.00 | - | 11 | 1 | 50.39% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 10.10 | 11.40 | 0.00 | - | 6 | 0 | 33.40% |
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 19.27 | 15.15 | 17.90 | 0.00 | - | 1 | 4 | 79.79% |
© 2024 Yahoo. Tutti i diritti riservati.