Italia markets open in 3 hours 50 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.460,19 -817,77 (-1,38%) CMC Crypto 200
1.301,39 -63,74 (-4,67%)
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 | 11.35 | 13.05 | 0.00 | - | 3 | 7 | 70.61% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 8.25 | 10.85 | 0.00 | - | 1 | 0 | 69.34% |
| ABBV240510C00155000 | 2024-05-07 11:58AM EDT | 155.00 | 7.75 | 6.25 | 9.60 | +2.28 | +41.68% | 2 | 39 | 85.94% |
| ABBV240510C00157500 | 2024-05-06 9:38AM EDT | 157.50 | 6.25 | 4.00 | 5.50 | 0.00 | - | 2 | 36 | 35.65% |
| ABBV240510C00160000 | 2024-05-07 3:44PM EDT | 160.00 | 2.73 | 2.59 | 3.90 | -0.52 | -16.00% | 52 | 736 | 41.38% |
| ABBV240510C00162500 | 2024-05-07 3:54PM EDT | 162.50 | 1.09 | 0.98 | 1.21 | -0.33 | -23.24% | 222 | 718 | 20.17% |
| ABBV240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.28 | 0.26 | 0.33 | -0.24 | -46.15% | 430 | 1,523 | 19.73% |
| ABBV240510C00167500 | 2024-05-07 3:47PM EDT | 167.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 211 | 1,046 | 20.51% |
| ABBV240510C00170000 | 2024-05-07 3:21PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 29 | 601 | 23.05% |
| ABBV240510C00172500 | 2024-05-07 11:40AM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 38 | 79 | 29.30% |
| ABBV240510C00175000 | 2024-05-06 3:22PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 289 | 35.55% |
| ABBV240510C00177500 | 2024-05-06 10:59AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| ABBV240510C00180000 | 2024-05-06 2:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 25.00% |
| ABBV240510C00182500 | 2024-05-07 10:47AM EDT | 182.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 1 | 11 | 52.34% |
| ABBV240510C00185000 | 2024-05-06 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 59.38% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 121.09% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 153.32% |
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 | 0.01 | 0.00 | - | - | 3 | 96.88% |
| ABBV240510P00135000 | 2024-05-07 11:53AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1 | 70.31% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.01 | 1.18 | 0.00 | - | 71 | 11 | 117.97% |
| ABBV240510P00145000 | 2024-05-07 11:27AM EDT | 145.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 41 | 70.51% |
| ABBV240510P00149000 | 2024-05-06 2:10PM EDT | 149.00 | 0.01 | 0.02 | 0.87 | 0.00 | - | 1 | 4 | 72.66% |
| ABBV240510P00150000 | 2024-05-07 3:08PM EDT | 150.00 | 0.04 | 0.03 | 0.30 | +0.01 | +33.33% | 18 | 215 | 54.30% |
| ABBV240510P00152500 | 2024-05-07 2:23PM EDT | 152.50 | 0.06 | 0.03 | 0.25 | +0.01 | +20.00% | 4 | 88 | 49.71% |
| ABBV240510P00155000 | 2024-05-06 3:51PM EDT | 155.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 4 | 238 | 33.40% |
| ABBV240510P00157500 | 2024-05-07 3:55PM EDT | 157.50 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 36 | 225 | 24.32% |
| ABBV240510P00160000 | 2024-05-07 3:39PM EDT | 160.00 | 0.31 | 0.25 | 0.32 | -0.09 | -22.50% | 63 | 856 | 20.26% |
| ABBV240510P00162500 | 2024-05-07 3:54PM EDT | 162.50 | 1.08 | 0.93 | 1.15 | -0.07 | -6.09% | 150 | 224 | 19.97% |
| ABBV240510P00165000 | 2024-05-07 1:13PM EDT | 165.00 | 2.79 | 2.04 | 2.97 | -0.26 | -8.52% | 24 | 98 | 24.02% |
| ABBV240510P00167500 | 2024-05-07 2:24PM EDT | 167.50 | 5.25 | 4.60 | 6.15 | -0.80 | -13.22% | 15 | 23 | 51.27% |
| ABBV240510P00170000 | 2024-05-07 1:13PM EDT | 170.00 | 7.58 | 7.05 | 8.30 | -0.33 | -4.17% | 1 | 1 | 55.37% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 11.10 | 13.65 | 0.00 | - | 6 | 0 | 85.69% |
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 19.27 | 16.95 | 19.05 | 0.00 | - | 1 | 4 | 84.18% |
© 2024 Yahoo. Tutti i diritti riservati.