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
56.760,77 -425,43 (-0,74%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 68.55 | 60.75 | 62.80 | 0.00 | - | 20 | 10 | 0.00% |
| ABBV240920C00105000 | 2024-01-02 11:06AM EDT | 105.00 | 53.78 | 61.70 | 65.60 | 0.00 | - | - | 2 | 0.00% |
| ABBV240920C00110000 | 2023-11-27 1:31PM EDT | 110.00 | 31.25 | 45.60 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-01-29 12:54PM EDT | 120.00 | 46.09 | 57.10 | 60.95 | 0.00 | - | 4 | 14 | 92.64% |
| ABBV240920C00125000 | 2024-06-12 12:23PM EDT | 125.00 | 41.80 | 44.55 | 48.90 | 0.00 | - | 1 | 8 | 56.58% |
| ABBV240920C00130000 | 2024-06-24 2:51PM EDT | 130.00 | 43.63 | 39.60 | 43.95 | 0.00 | - | 1 | 11 | 51.60% |
| ABBV240920C00135000 | 2024-05-30 11:14AM EDT | 135.00 | 22.39 | 34.70 | 39.00 | 0.00 | - | 11 | 134 | 46.70% |
| ABBV240920C00140000 | 2024-06-28 1:24PM EDT | 140.00 | 30.70 | 29.80 | 34.00 | -0.40 | -1.29% | 1 | 199 | 41.57% |
| ABBV240920C00145000 | 2024-06-18 12:30PM EDT | 145.00 | 27.70 | 25.55 | 28.90 | 0.00 | - | 3 | 61 | 35.96% |
| ABBV240920C00150000 | 2024-06-28 9:31AM EDT | 150.00 | 20.65 | 20.80 | 24.00 | -1.29 | -5.88% | 1 | 626 | 31.45% |
| ABBV240920C00155000 | 2024-06-28 2:21PM EDT | 155.00 | 16.99 | 17.05 | 18.95 | +1.69 | +11.05% | 1 | 245 | 26.16% |
| ABBV240920C00160000 | 2024-06-27 11:47AM EDT | 160.00 | 11.95 | 13.65 | 14.80 | 0.00 | - | 4 | 1,815 | 24.32% |
| ABBV240920C00165000 | 2024-06-27 2:26PM EDT | 165.00 | 9.15 | 9.15 | 11.70 | +0.75 | +8.93% | 1 | 1,449 | 24.92% |
| ABBV240920C00170000 | 2024-06-28 3:48PM EDT | 170.00 | 6.65 | 6.80 | 7.95 | +0.60 | +9.92% | 11 | 2,537 | 21.92% |
| ABBV240920C00175000 | 2024-06-28 2:10PM EDT | 175.00 | 4.17 | 3.65 | 5.00 | +0.32 | +8.31% | 15 | 3,134 | 19.89% |
| ABBV240920C00180000 | 2024-06-28 11:33AM EDT | 180.00 | 2.53 | 2.48 | 3.50 | +0.30 | +13.45% | 15 | 3,813 | 20.61% |
| ABBV240920C00185000 | 2024-06-28 2:49PM EDT | 185.00 | 1.46 | 1.15 | 1.90 | +0.23 | +18.70% | 1,012 | 12,639 | 19.20% |
| ABBV240920C00190000 | 2024-06-28 2:21PM EDT | 190.00 | 0.75 | 0.27 | 2.85 | +0.10 | +15.38% | 5 | 1,648 | 26.97% |
| ABBV240920C00195000 | 2024-06-27 2:59PM EDT | 195.00 | 0.29 | 0.38 | 0.66 | 0.00 | - | 850 | 1,171 | 19.45% |
| ABBV240920C00200000 | 2024-06-24 2:36PM EDT | 200.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 91 | 779 | 20.85% |
| ABBV240920C00210000 | 2024-06-27 12:03PM EDT | 210.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 230 | 22.63% |
| ABBV240920C00220000 | 2024-06-07 12:38PM EDT | 220.00 | 0.19 | 0.00 | 2.02 | 0.00 | - | 1 | 35 | 41.92% |
| ABBV240920C00230000 | 2024-04-15 3:35PM EDT | 230.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 41.30% |
| ABBV240920C00240000 | 2024-03-06 4:09PM EDT | 240.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 40.75% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-06-17 11:09AM EDT | 75.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 71.48% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 76.27% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 88.23% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 81.49% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ABBV240920P00100000 | 2024-06-05 1:44PM EDT | 100.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 20 | 124 | 52.93% |
| ABBV240920P00105000 | 2024-05-13 3:36PM EDT | 105.00 | 0.21 | 0.03 | 1.38 | 0.00 | - | 2 | 30 | 60.21% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 2.23 | 0.00 | - | 1 | 69 | 60.91% |
| ABBV240920P00115000 | 2024-05-28 11:33AM EDT | 115.00 | 0.35 | 0.00 | 1.43 | 0.00 | - | 5 | 92 | 50.76% |
| ABBV240920P00120000 | 2024-06-27 12:55PM EDT | 120.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 10 | 233 | 43.82% |
| ABBV240920P00125000 | 2024-05-30 3:48PM EDT | 125.00 | 0.56 | 0.00 | 2.01 | 0.00 | - | 1,069 | 1,354 | 53.88% |
| ABBV240920P00130000 | 2024-06-04 12:40PM EDT | 130.00 | 0.50 | 0.00 | 0.53 | 0.00 | - | 1 | 344 | 35.21% |
| ABBV240920P00135000 | 2024-06-27 3:58PM EDT | 135.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 2 | 297 | 30.84% |
| ABBV240920P00140000 | 2024-06-27 12:45PM EDT | 140.00 | 0.50 | 0.17 | 1.08 | 0.00 | - | 1 | 365 | 32.41% |
| ABBV240920P00145000 | 2024-06-25 2:51PM EDT | 145.00 | 0.55 | 0.34 | 1.12 | 0.00 | - | 1 | 2,067 | 28.37% |
| ABBV240920P00150000 | 2024-06-28 12:04PM EDT | 150.00 | 0.92 | 0.71 | 1.02 | -0.16 | -14.81% | 5 | 1,315 | 23.40% |
| ABBV240920P00155000 | 2024-06-28 12:50PM EDT | 155.00 | 1.55 | 1.14 | 1.53 | -0.15 | -8.82% | 6 | 2,205 | 21.92% |
| ABBV240920P00160000 | 2024-06-28 2:16PM EDT | 160.00 | 2.42 | 1.79 | 3.40 | -0.32 | -11.68% | 14 | 1,966 | 24.78% |
| ABBV240920P00165000 | 2024-06-28 3:40PM EDT | 165.00 | 3.75 | 3.25 | 3.90 | -0.65 | -14.77% | 17 | 2,769 | 20.69% |
| ABBV240920P00170000 | 2024-06-28 2:41PM EDT | 170.00 | 6.00 | 5.10 | 7.05 | -0.55 | -8.40% | 74 | 1,314 | 23.85% |
| ABBV240920P00175000 | 2024-06-28 2:29PM EDT | 175.00 | 8.65 | 7.40 | 8.40 | +0.15 | +1.76% | 3 | 1,323 | 19.65% |
| ABBV240920P00180000 | 2024-06-24 11:44AM EDT | 180.00 | 11.90 | 10.20 | 13.10 | +0.97 | +8.87% | 1 | 1,204 | 24.32% |
| ABBV240920P00185000 | 2024-06-20 2:46PM EDT | 185.00 | 14.64 | 13.10 | 16.80 | 0.00 | - | 3 | 125 | 24.64% |
| ABBV240920P00190000 | 2024-06-24 2:44PM EDT | 190.00 | 18.55 | 17.80 | 22.00 | 0.00 | - | 1 | 1 | 29.57% |
| ABBV240920P00195000 | 2024-06-17 2:49PM EDT | 195.00 | 26.35 | 22.60 | 26.65 | 0.00 | - | 1 | 1 | 32.05% |
| ABBV240920P00200000 | 2024-06-27 1:24PM EDT | 200.00 | 32.63 | 27.55 | 31.90 | 0.00 | - | 1 | 0 | 36.65% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 66.38% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 63.64% |
© 2024 Yahoo. Tutti i diritti riservati.