Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.766,82 -544,38 (-0,95%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00080000 | 2024-06-10 2:50PM EDT | 80.00 | 90.42 | 89.35 | 93.70 | 0.00 | - | 1 | 0 | 62.50% |
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 213.81% |
| ABBV240816C00115000 | 2024-04-11 11:01AM EDT | 115.00 | 53.01 | 46.25 | 48.40 | 0.00 | - | - | 42 | 0.00% |
| ABBV240816C00120000 | 2024-05-24 1:30PM EDT | 120.00 | 37.84 | 49.40 | 52.90 | 0.00 | - | 15 | 10 | 70.19% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 36.52 | 29.40 | 32.30 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV240816C00130000 | 2024-06-10 3:13PM EDT | 130.00 | 41.00 | 39.50 | 43.85 | 0.00 | - | 1 | 6 | 66.70% |
| ABBV240816C00135000 | 2024-06-21 9:42AM EDT | 135.00 | 37.10 | 34.50 | 38.85 | 0.00 | - | 1 | 42 | 59.94% |
| ABBV240816C00140000 | 2024-06-17 1:01PM EDT | 140.00 | 29.85 | 29.50 | 34.00 | 0.00 | - | 1 | 68 | 54.42% |
| ABBV240816C00145000 | 2024-06-25 2:59PM EDT | 145.00 | 26.53 | 24.50 | 29.00 | 0.00 | - | 3 | 35 | 47.79% |
| ABBV240816C00150000 | 2024-06-18 2:34PM EDT | 150.00 | 21.99 | 19.90 | 24.00 | 0.00 | - | 3 | 86 | 41.19% |
| ABBV240816C00155000 | 2024-06-27 3:13PM EDT | 155.00 | 14.43 | 15.15 | 19.20 | 0.00 | - | 38 | 249 | 35.69% |
| ABBV240816C00160000 | 2024-06-27 3:36PM EDT | 160.00 | 10.90 | 12.05 | 13.85 | +0.20 | +1.87% | 10 | 929 | 27.00% |
| ABBV240816C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 8.90 | 7.90 | 9.60 | +1.80 | +25.35% | 12 | 900 | 23.44% |
| ABBV240816C00170000 | 2024-06-28 3:35PM EDT | 170.00 | 4.80 | 3.80 | 6.45 | +0.45 | +10.34% | 29 | 2,081 | 22.67% |
| ABBV240816C00175000 | 2024-06-28 3:55PM EDT | 175.00 | 3.10 | 2.91 | 3.50 | +0.73 | +30.80% | 86 | 5,862 | 19.95% |
| ABBV240816C00180000 | 2024-06-28 3:25PM EDT | 180.00 | 1.30 | 1.53 | 1.95 | +0.12 | +10.17% | 166 | 3,250 | 19.89% |
| ABBV240816C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.82 | 0.68 | 0.90 | +0.26 | +46.43% | 50 | 12,255 | 19.18% |
| ABBV240816C00190000 | 2024-06-28 2:49PM EDT | 190.00 | 0.29 | 0.17 | 0.51 | +0.04 | +16.00% | 43 | 1,568 | 20.22% |
| ABBV240816C00195000 | 2024-06-27 3:55PM EDT | 195.00 | 0.15 | 0.07 | 0.49 | 0.00 | - | 12 | 780 | 23.71% |
| ABBV240816C00200000 | 2024-06-27 12:03PM EDT | 200.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 1 | 508 | 23.73% |
| ABBV240816C00210000 | 2024-06-27 11:06AM EDT | 210.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 4 | 233 | 42.14% |
| ABBV240816C00220000 | 2024-06-14 3:49PM EDT | 220.00 | 0.08 | 0.00 | 2.01 | 0.00 | - | 1 | 139 | 54.81% |
| ABBV240816C00230000 | 2024-05-23 11:47AM EDT | 230.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 44.82% |
| ABBV240816C00240000 | 2024-04-03 2:34PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 58.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00080000 | 2024-06-18 11:21AM EDT | 80.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 3 | 15 | 93.55% |
| ABBV240816P00085000 | 2024-05-07 2:59PM EDT | 85.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 6 | 103.81% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 97.85% |
| ABBV240816P00095000 | 2024-05-28 3:50PM EDT | 95.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 72.85% |
| ABBV240816P00100000 | 2024-05-13 3:41PM EDT | 100.00 | 0.11 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 93.51% |
| ABBV240816P00105000 | 2024-06-10 2:59PM EDT | 105.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 1 | 4 | 86.23% |
| ABBV240816P00110000 | 2024-05-14 9:54AM EDT | 110.00 | 0.20 | 0.01 | 1.59 | 0.00 | - | 2 | 41 | 74.29% |
| ABBV240816P00115000 | 2024-06-28 2:39PM EDT | 115.00 | 0.06 | 0.01 | 0.08 | -0.25 | -80.65% | 6 | 17 | 46.78% |
| ABBV240816P00120000 | 2024-04-29 1:13PM EDT | 120.00 | 0.33 | 0.12 | 0.50 | 0.00 | - | 1 | 35 | 51.66% |
| ABBV240816P00125000 | 2024-06-28 3:09PM EDT | 125.00 | 0.10 | 0.01 | 1.37 | -0.03 | -23.08% | 16 | 50 | 54.30% |
| ABBV240816P00130000 | 2024-06-20 1:11PM EDT | 130.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 119 | 57.50% |
| ABBV240816P00135000 | 2024-06-24 1:23PM EDT | 135.00 | 0.20 | 0.15 | 0.34 | 0.00 | - | 5 | 879 | 37.40% |
| ABBV240816P00140000 | 2024-06-25 11:16AM EDT | 140.00 | 0.19 | 0.00 | 0.39 | 0.00 | - | 2 | 834 | 33.55% |
| ABBV240816P00145000 | 2024-06-27 3:39PM EDT | 145.00 | 0.35 | 0.13 | 0.38 | 0.00 | - | 3 | 870 | 28.59% |
| ABBV240816P00150000 | 2024-06-28 3:43PM EDT | 150.00 | 0.48 | 0.25 | 0.50 | -0.14 | -22.58% | 8 | 2,446 | 25.39% |
| ABBV240816P00155000 | 2024-06-28 3:43PM EDT | 155.00 | 0.84 | 0.55 | 1.17 | -0.19 | -18.45% | 8 | 1,236 | 26.18% |
| ABBV240816P00160000 | 2024-06-28 3:23PM EDT | 160.00 | 1.74 | 1.22 | 2.70 | -0.21 | -10.77% | 80 | 1,366 | 28.93% |
| ABBV240816P00165000 | 2024-06-28 2:54PM EDT | 165.00 | 3.15 | 1.27 | 2.98 | -0.45 | -12.50% | 95 | 1,480 | 22.99% |
| ABBV240816P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 4.65 | 3.05 | 6.40 | -1.15 | -19.83% | 81 | 1,822 | 28.60% |
| ABBV240816P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 6.90 | 6.35 | 8.70 | -2.10 | -23.33% | 3 | 756 | 26.94% |
| ABBV240816P00180000 | 2024-06-05 1:27PM EDT | 180.00 | 16.00 | 9.30 | 12.60 | 0.00 | - | 2 | 295 | 29.69% |
| ABBV240816P00185000 | 2024-06-27 1:24PM EDT | 185.00 | 17.83 | 13.00 | 17.15 | 0.00 | - | 1 | 35 | 33.89% |
| ABBV240816P00190000 | 2024-06-24 9:45AM EDT | 190.00 | 19.17 | 18.00 | 22.10 | 0.00 | - | 1 | 4 | 39.20% |
| ABBV240816P00195000 | 2024-05-14 3:20PM EDT | 195.00 | 34.35 | 28.10 | 30.25 | 0.00 | - | 390 | 3 | 54.35% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 42.15 | 45.70 | 0.00 | - | 1 | 0 | 67.55% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 52.20 | 55.70 | 0.00 | - | - | 0 | 76.06% |
© 2024 Yahoo. Tutti i diritti riservati.