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:155.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00155000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 2.60 | 2.61 | 2.82 | -1.70 | -39.53% | 42 | 39 | 18.34% |
| ABBV240607C00155000 | 2024-05-24 2:47PM EDT | 2024-06-07 | 3.25 | 3.40 | 4.35 | -1.27 | -28.10% | 6 | 4 | 26.38% |
| ABBV240614C00155000 | 2024-05-24 12:16PM EDT | 2024-06-14 | 4.25 | 4.00 | 5.05 | -1.65 | -27.97% | 10 | 20 | 26.36% |
| ABBV240621C00155000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.65 | -1.90 | -29.46% | 128 | 2,274 | 20.45% |
| ABBV240628C00155000 | 2024-05-24 1:02PM EDT | 2024-06-28 | 5.10 | 4.75 | 5.40 | -3.40 | -40.00% | 19 | 8 | 22.27% |
| ABBV240719C00155000 | 2024-05-24 1:26PM EDT | 2024-07-19 | 5.80 | 5.80 | 5.95 | -1.10 | -15.94% | 31 | 51 | 19.89% |
| ABBV240816C00155000 | 2024-05-24 3:13PM EDT | 2024-08-16 | 7.00 | 7.15 | 7.35 | -1.05 | -13.04% | 10 | 179 | 20.98% |
| ABBV240920C00155000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 10.10 | 8.50 | 8.70 | 0.00 | - | 55 | 219 | 21.46% |
| ABBV241115C00155000 | 2024-05-24 3:05PM EDT | 2024-11-15 | 10.14 | 10.30 | 10.65 | -1.16 | -10.27% | 6 | 444 | 22.25% |
| ABBV250117C00155000 | 2024-05-24 1:59PM EDT | 2025-01-17 | 12.00 | 12.10 | 12.55 | -1.18 | -8.95% | 9 | 4,356 | 22.88% |
| ABBV250321C00155000 | 2024-05-15 10:17AM EDT | 2025-03-21 | 19.65 | 13.60 | 14.35 | 0.00 | - | 10 | 35 | 23.55% |
| ABBV250620C00155000 | 2024-05-24 12:22PM EDT | 2025-06-20 | 16.37 | 15.45 | 17.15 | -2.68 | -14.07% | 1 | 45 | 25.02% |
| ABBV251219C00155000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 18.77 | 18.30 | 19.55 | -4.15 | -18.11% | 10 | 119 | 23.78% |
| ABBV260116C00155000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 19.80 | 18.80 | 19.75 | -2.40 | -10.81% | 58 | 137 | 23.47% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00155000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.63 | 0.55 | 0.62 | +0.35 | +125.00% | 63 | 233 | 16.46% |
| ABBV240607P00155000 | 2024-05-24 3:17PM EDT | 2024-06-07 | 1.30 | 1.06 | 1.31 | +0.39 | +42.86% | 169 | 218 | 17.95% |
| ABBV240614P00155000 | 2024-05-24 1:13PM EDT | 2024-06-14 | 1.72 | 1.50 | 1.77 | +0.40 | +30.30% | 49 | 401 | 17.92% |
| ABBV240621P00155000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 1.98 | 1.94 | 2.02 | +0.39 | +24.53% | 218 | 2,840 | 17.03% |
| ABBV240628P00155000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 2.44 | 2.14 | 2.60 | +0.66 | +37.08% | 27 | 126 | 18.35% |
| ABBV240719P00155000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.65 | +0.40 | +12.70% | 243 | 726 | 18.90% |
| ABBV240816P00155000 | 2024-05-24 2:06PM EDT | 2024-08-16 | 5.13 | 4.80 | 4.95 | +0.68 | +15.28% | 40 | 903 | 19.85% |
| ABBV240920P00155000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 5.62 | 5.55 | 5.70 | +0.52 | +10.20% | 43 | 673 | 18.81% |
| ABBV241115P00155000 | 2024-05-24 1:56PM EDT | 2024-11-15 | 7.50 | 7.35 | 8.00 | +0.45 | +6.38% | 8 | 429 | 20.89% |
| ABBV250117P00155000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 8.85 | 8.35 | 9.30 | +0.67 | +8.19% | 61 | 1,399 | 20.52% |
| ABBV250321P00155000 | 2024-05-24 12:48PM EDT | 2025-03-21 | 10.12 | 9.80 | 11.65 | +2.17 | +27.30% | 1 | 121 | 22.43% |
| ABBV250620P00155000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 11.90 | 11.40 | 12.45 | +2.60 | +27.96% | 1 | 1,577 | 20.91% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 14.10 | 14.65 | 0.00 | - | 1 | 32 | 20.13% |
| ABBV260116P00155000 | 2024-05-22 9:58AM EDT | 2026-01-16 | 13.20 | 14.50 | 16.25 | 0.00 | - | 1 | 1,122 | 21.68% |
© 2024 Yahoo. Tutti i diritti riservati.