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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00090000 | 2024-06-20 1:57PM EDT | 90.00 | 83.01 | 79.40 | 83.75 | 0.00 | - | - | 5 | 75.84% |
| ABBV241115C00110000 | 2024-05-30 10:27AM EDT | 110.00 | 45.75 | 59.50 | 64.00 | 0.00 | - | 6 | 3 | 57.61% |
| ABBV241115C00120000 | 2024-06-24 2:09PM EDT | 120.00 | 53.62 | 50.00 | 54.10 | 0.00 | - | 30 | 127 | 49.21% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 46.80 | 40.75 | 41.65 | 0.00 | - | 7 | 7 | 0.00% |
| ABBV241115C00130000 | 2024-06-04 10:13AM EDT | 130.00 | 34.08 | 40.10 | 44.45 | 0.00 | - | 1 | 4 | 42.43% |
| ABBV241115C00135000 | 2024-05-30 3:20PM EDT | 135.00 | 23.99 | 35.35 | 39.70 | 0.00 | - | 3 | 4 | 39.33% |
| ABBV241115C00140000 | 2024-06-12 9:38AM EDT | 140.00 | 28.68 | 31.15 | 34.70 | 0.00 | - | 1 | 6 | 35.14% |
| ABBV241115C00145000 | 2024-06-28 1:25PM EDT | 145.00 | 26.70 | 27.15 | 30.20 | +1.10 | +4.30% | 1 | 16 | 32.86% |
| ABBV241115C00150000 | 2024-06-28 12:32PM EDT | 150.00 | 22.30 | 22.80 | 24.85 | +1.14 | +5.39% | 2 | 36 | 27.41% |
| ABBV241115C00155000 | 2024-06-27 12:31PM EDT | 155.00 | 17.23 | 19.35 | 22.00 | 0.00 | - | 5 | 444 | 29.73% |
| ABBV241115C00160000 | 2024-06-28 10:06AM EDT | 160.00 | 14.35 | 15.55 | 17.55 | +0.19 | +1.34% | 1 | 461 | 26.47% |
| ABBV241115C00165000 | 2024-06-27 1:40PM EDT | 165.00 | 10.84 | 11.40 | 13.10 | 0.00 | - | 11 | 686 | 22.83% |
| ABBV241115C00170000 | 2024-06-28 11:47AM EDT | 170.00 | 8.47 | 8.00 | 10.20 | -0.28 | -3.20% | 2 | 559 | 22.34% |
| ABBV241115C00175000 | 2024-06-28 3:09PM EDT | 175.00 | 6.33 | 6.45 | 7.55 | +0.39 | +6.57% | 9 | 916 | 21.47% |
| ABBV241115C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 5.22 | 4.35 | 5.50 | +1.12 | +27.32% | 19 | 950 | 21.02% |
| ABBV241115C00185000 | 2024-06-28 3:44PM EDT | 185.00 | 3.34 | 2.72 | 4.15 | +0.48 | +16.78% | 12 | 968 | 21.34% |
| ABBV241115C00190000 | 2024-06-28 2:29PM EDT | 190.00 | 2.08 | 2.16 | 3.25 | +0.24 | +13.04% | 9 | 882 | 22.10% |
| ABBV241115C00195000 | 2024-06-28 3:27PM EDT | 195.00 | 1.36 | 1.53 | 1.82 | +0.06 | +4.62% | 7 | 474 | 20.22% |
| ABBV241115C00200000 | 2024-06-28 3:14PM EDT | 200.00 | 1.00 | 0.90 | 1.75 | +0.19 | +23.46% | 15 | 298 | 22.46% |
| ABBV241115C00210000 | 2024-06-27 3:45PM EDT | 210.00 | 0.50 | 0.40 | 0.71 | +0.13 | +35.14% | 4 | 163 | 21.52% |
| ABBV241115C00220000 | 2024-04-08 11:07AM EDT | 220.00 | 0.78 | 0.00 | 0.84 | 0.00 | - | 2 | 418 | 26.11% |
| ABBV241115C00230000 | 2024-06-07 2:38PM EDT | 230.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 32.29% |
| ABBV241115C00240000 | 2024-03-14 9:33AM EDT | 240.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 29.74% |
| ABBV241115C00260000 | 2024-04-30 10:15AM EDT | 260.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 31.98% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 51.42% |
| ABBV241115P00100000 | 2024-06-21 10:09AM EDT | 100.00 | 0.14 | 0.00 | 1.98 | 0.00 | - | 1 | 0 | 54.15% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 50.20% |
| ABBV241115P00110000 | 2024-05-29 12:33PM EDT | 110.00 | 0.47 | 0.01 | 1.21 | 0.00 | - | 1 | 24 | 48.07% |
| ABBV241115P00115000 | 2024-06-25 9:41AM EDT | 115.00 | 0.23 | 0.00 | 0.32 | 0.00 | - | 5 | 26 | 33.89% |
| ABBV241115P00120000 | 2024-06-07 1:22PM EDT | 120.00 | 0.35 | 0.20 | 0.38 | 0.00 | - | 7 | 71 | 31.69% |
| ABBV241115P00125000 | 2024-06-14 3:00PM EDT | 125.00 | 0.60 | 0.01 | 2.11 | 0.00 | - | 2 | 75 | 42.32% |
| ABBV241115P00130000 | 2024-06-27 2:03PM EDT | 130.00 | 0.64 | 0.36 | 0.80 | 0.00 | - | 3 | 167 | 29.79% |
| ABBV241115P00135000 | 2024-06-27 1:10PM EDT | 135.00 | 0.89 | 0.65 | 0.83 | 0.00 | - | 2 | 196 | 26.72% |
| ABBV241115P00140000 | 2024-06-28 12:05PM EDT | 140.00 | 1.21 | 1.01 | 1.27 | -0.01 | -0.82% | 2 | 196 | 26.23% |
| ABBV241115P00145000 | 2024-06-28 2:40PM EDT | 145.00 | 1.63 | 1.29 | 2.02 | -0.03 | -1.81% | 9 | 996 | 26.34% |
| ABBV241115P00150000 | 2024-06-28 12:05PM EDT | 150.00 | 2.32 | 1.99 | 2.44 | +0.22 | +10.48% | 2 | 581 | 24.23% |
| ABBV241115P00155000 | 2024-06-26 3:42PM EDT | 155.00 | 2.79 | 2.88 | 3.50 | 0.00 | - | 57 | 739 | 23.79% |
| ABBV241115P00160000 | 2024-06-27 12:47PM EDT | 160.00 | 5.15 | 3.25 | 5.25 | 0.00 | - | 1 | 743 | 24.38% |
| ABBV241115P00165000 | 2024-06-28 3:19PM EDT | 165.00 | 6.40 | 5.55 | 6.40 | +0.65 | +11.30% | 2 | 727 | 22.39% |
| ABBV241115P00170000 | 2024-06-28 3:45PM EDT | 170.00 | 8.30 | 7.40 | 8.45 | +0.95 | +12.93% | 22 | 254 | 21.81% |
| ABBV241115P00175000 | 2024-06-25 2:22PM EDT | 175.00 | 10.10 | 9.15 | 12.05 | 0.00 | - | 61 | 302 | 23.90% |
| ABBV241115P00180000 | 2024-06-24 11:32AM EDT | 180.00 | 12.89 | 11.80 | 14.40 | 0.00 | - | 1 | 83 | 22.06% |
| ABBV241115P00185000 | 2024-06-24 2:44PM EDT | 185.00 | 15.80 | 15.50 | 18.05 | 0.00 | - | 1 | 28 | 22.48% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 190.00 | 16.30 | 28.00 | 30.00 | 0.00 | - | - | 5 | 43.56% |
© 2024 Yahoo. Tutti i diritti riservati.