Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.240,26 +828,75 (+1,33%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00150000 | 2024-05-24 10:35AM EDT | 2024-05-31 | 7.51 | 6.80 | 8.45 | -1.49 | -16.56% | 4 | 5 | 46.68% |
| ABBV240607C00150000 | 2024-05-24 11:31AM EDT | 2024-06-07 | 8.04 | 7.10 | 7.85 | -7.63 | -48.69% | 15 | 16 | 26.12% |
| ABBV240621C00150000 | 2024-05-24 1:54PM EDT | 2024-06-21 | 8.02 | 8.20 | 9.85 | -1.88 | -18.99% | 26 | 1,642 | 33.20% |
| ABBV240719C00150000 | 2024-05-24 11:32AM EDT | 2024-07-19 | 9.82 | 7.95 | 10.30 | -7.18 | -42.24% | 5 | 16 | 25.57% |
| ABBV240816C00150000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 10.16 | 9.45 | 11.40 | -1.47 | -12.64% | 5 | 77 | 24.98% |
| ABBV240920C00150000 | 2024-05-24 3:25PM EDT | 2024-09-20 | 11.40 | 11.65 | 12.55 | -1.40 | -10.94% | 42 | 821 | 24.49% |
| ABBV241115C00150000 | 2024-05-23 11:47AM EDT | 2024-11-15 | 15.30 | 13.40 | 13.70 | 0.00 | - | 1 | 20 | 23.05% |
| ABBV250117C00150000 | 2024-05-23 3:30PM EDT | 2025-01-17 | 15.50 | 15.10 | 15.65 | -1.00 | -6.06% | 1 | 3,047 | 23.86% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 16.55 | 17.50 | 0.00 | - | 2 | 45 | 24.64% |
| ABBV250620C00150000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 25.18 | 18.30 | 19.00 | 0.00 | - | 2 | 29 | 24.02% |
| ABBV251219C00150000 | 2024-05-23 1:36PM EDT | 2025-12-19 | 23.15 | 21.05 | 22.05 | 0.00 | - | 10 | 136 | 23.91% |
| ABBV260116C00150000 | 2024-05-23 10:40AM EDT | 2026-01-16 | 23.65 | 21.50 | 23.45 | 0.00 | - | 1 | 97 | 25.17% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00150000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 109 | 179 | 21.88% |
| ABBV240607P00150000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.34 | 0.08 | 0.40 | +0.10 | +41.67% | 25 | 66 | 20.73% |
| ABBV240614P00150000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 0.63 | 0.55 | 0.61 | +0.26 | +70.27% | 46 | 37 | 19.41% |
| ABBV240621P00150000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 0.78 | 0.76 | 0.85 | +0.08 | +11.43% | 42 | 3,552 | 18.99% |
| ABBV240628P00150000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 1.00 | 0.89 | 1.15 | +0.14 | +16.28% | 9 | 45 | 19.21% |
| ABBV240719P00150000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 1.99 | 1.86 | 1.97 | +0.37 | +22.84% | 220 | 487 | 19.51% |
| ABBV240816P00150000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 3.30 | 3.05 | 3.20 | +0.45 | +15.79% | 36 | 2,308 | 20.74% |
| ABBV240920P00150000 | 2024-05-23 3:55PM EDT | 2024-09-20 | 3.50 | 3.70 | 3.90 | 0.00 | - | 196 | 1,188 | 19.64% |
| ABBV241115P00150000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 5.73 | 5.50 | 5.70 | +0.98 | +20.63% | 8 | 362 | 20.73% |
| ABBV250117P00150000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 6.95 | 6.65 | 7.35 | +0.45 | +6.92% | 42 | 5,303 | 21.28% |
| ABBV250321P00150000 | 2024-05-24 9:32AM EDT | 2025-03-21 | 7.50 | 7.90 | 8.65 | +1.50 | +25.00% | 1 | 459 | 21.34% |
| ABBV250620P00150000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 9.00 | 9.55 | 10.00 | 0.00 | - | 1 | 763 | 20.90% |
| ABBV251219P00150000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 9.80 | 12.10 | 13.95 | 0.00 | - | 38 | 136 | 22.55% |
| ABBV260116P00150000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 10.90 | 12.50 | 13.20 | 0.00 | - | 2 | 127 | 21.05% |
© 2024 Yahoo. Tutti i diritti riservati.