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
56.762,29 -431,16 (-0,75%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-06-18 12:51PM EDT | 70.00 | 101.83 | 99.35 | 103.70 | 0.00 | - | 1 | 6 | 83.14% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 85.20 | 87.80 | 0.00 | - | 41 | 12 | 0.00% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 81.14% |
| ABBV250117C00085000 | 2024-06-18 11:27AM EDT | 85.00 | 87.51 | 84.35 | 88.70 | 0.00 | - | 5 | 30 | 67.27% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 0.00% |
| ABBV250117C00095000 | 2024-06-17 10:02AM EDT | 95.00 | 75.00 | 74.40 | 78.75 | 0.00 | - | 1 | 6 | 58.55% |
| ABBV250117C00100000 | 2024-05-02 1:37PM EDT | 100.00 | 60.44 | 59.60 | 64.20 | 0.00 | - | 20 | 251 | 0.00% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 55.05 | 58.00 | 0.00 | - | 45 | 90 | 0.00% |
| ABBV250117C00110000 | 2024-05-28 1:22PM EDT | 110.00 | 46.09 | 58.10 | 61.35 | 0.00 | - | 1 | 172 | 0.00% |
| ABBV250117C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 47.33 | 54.40 | 57.20 | 0.00 | - | 1 | 119 | 32.25% |
| ABBV250117C00120000 | 2024-06-25 2:34PM EDT | 120.00 | 52.18 | 50.15 | 54.50 | 0.00 | - | 1 | 169 | 42.69% |
| ABBV250117C00125000 | 2024-05-28 1:49PM EDT | 125.00 | 32.22 | 43.95 | 47.00 | 0.00 | - | 1 | 426 | 24.73% |
| ABBV250117C00130000 | 2024-06-20 3:52PM EDT | 130.00 | 44.27 | 41.45 | 44.75 | 0.00 | - | 1 | 378 | 36.40% |
| ABBV250117C00135000 | 2024-06-20 1:44PM EDT | 135.00 | 40.28 | 36.75 | 39.90 | 0.00 | - | 1 | 220 | 33.37% |
| ABBV250117C00140000 | 2024-06-27 11:31AM EDT | 140.00 | 32.24 | 33.30 | 36.10 | 0.00 | - | 10 | 561 | 33.64% |
| ABBV250117C00145000 | 2024-06-18 9:45AM EDT | 145.00 | 31.00 | 27.90 | 31.95 | 0.00 | - | 1 | 5,122 | 32.28% |
| ABBV250117C00150000 | 2024-06-24 3:50PM EDT | 150.00 | 27.40 | 24.85 | 26.75 | 0.00 | - | 5 | 3,037 | 27.91% |
| ABBV250117C00155000 | 2024-06-27 11:53AM EDT | 155.00 | 19.32 | 21.10 | 22.50 | 0.00 | - | 10 | 4,403 | 25.88% |
| ABBV250117C00160000 | 2024-06-27 3:26PM EDT | 160.00 | 16.25 | 16.00 | 19.10 | 0.00 | - | 42 | 3,319 | 25.39% |
| ABBV250117C00165000 | 2024-06-27 10:00AM EDT | 165.00 | 13.80 | 12.50 | 16.80 | 0.00 | - | 24 | 3,102 | 26.58% |
| ABBV250117C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 10.67 | 10.15 | 13.05 | +0.67 | +6.70% | 3 | 4,330 | 24.19% |
| ABBV250117C00175000 | 2024-06-28 1:46PM EDT | 175.00 | 8.80 | 7.90 | 9.50 | +0.85 | +10.69% | 10 | 7,005 | 21.65% |
| ABBV250117C00180000 | 2024-06-28 2:49PM EDT | 180.00 | 6.29 | 6.55 | 9.10 | +0.19 | +3.11% | 302 | 6,426 | 24.70% |
| ABBV250117C00185000 | 2024-06-27 3:35PM EDT | 185.00 | 4.45 | 3.80 | 7.30 | 0.00 | - | 1 | 3,496 | 24.43% |
| ABBV250117C00190000 | 2024-06-28 2:57PM EDT | 190.00 | 3.37 | 2.97 | 4.95 | +0.07 | +2.12% | 75 | 1,935 | 22.34% |
| ABBV250117C00195000 | 2024-06-27 3:00PM EDT | 195.00 | 2.40 | 2.55 | 4.85 | +0.26 | +12.15% | 1 | 1,518 | 24.74% |
| ABBV250117C00200000 | 2024-06-28 2:44PM EDT | 200.00 | 1.68 | 1.76 | 2.28 | +0.21 | +14.29% | 1,117 | 3,958 | 20.33% |
| ABBV250117C00210000 | 2024-06-28 2:19PM EDT | 210.00 | 0.83 | 0.78 | 1.25 | -0.16 | -16.16% | 8 | 2,610 | 20.48% |
| ABBV250117C00220000 | 2024-06-24 10:09AM EDT | 220.00 | 0.60 | 0.23 | 1.24 | 0.00 | - | 5 | 645 | 23.73% |
| ABBV250117C00230000 | 2024-06-17 11:18AM EDT | 230.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 23.99% |
| ABBV250117C00240000 | 2024-06-27 2:42PM EDT | 240.00 | 0.10 | 0.09 | 0.18 | 0.00 | - | 10 | 473 | 21.00% |
| ABBV250117C00250000 | 2024-06-27 1:07PM EDT | 250.00 | 0.10 | 0.01 | 1.22 | 0.00 | - | 2 | 119 | 32.11% |
| ABBV250117C00260000 | 2024-06-27 1:06PM EDT | 260.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 2 | 45 | 29.83% |
| ABBV250117C00270000 | 2024-06-13 3:59PM EDT | 270.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 2 | 1 | 41.17% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-06-18 12:54PM EDT | 70.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 1,690 | 50.10% |
| ABBV250117P00075000 | 2024-06-17 11:08AM EDT | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 2,575 | 50.24% |
| ABBV250117P00080000 | 2024-05-13 3:49PM EDT | 80.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 2 | 608 | 53.61% |
| ABBV250117P00085000 | 2024-06-27 1:10PM EDT | 85.00 | 0.20 | 0.05 | 0.29 | 0.00 | - | 2 | 1,578 | 45.61% |
| ABBV250117P00090000 | 2024-06-27 1:12PM EDT | 90.00 | 0.12 | 0.08 | 0.49 | 0.00 | - | 2 | 610 | 46.00% |
| ABBV250117P00095000 | 2024-05-13 10:35AM EDT | 95.00 | 0.40 | 0.08 | 1.48 | 0.00 | - | 2 | 2,000 | 53.04% |
| ABBV250117P00100000 | 2024-06-18 12:53PM EDT | 100.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 1 | 1,760 | 40.26% |
| ABBV250117P00105000 | 2024-06-27 9:32AM EDT | 105.00 | 0.30 | 0.11 | 0.56 | 0.00 | - | 1 | 723 | 37.09% |
| ABBV250117P00110000 | 2024-06-20 12:23PM EDT | 110.00 | 0.45 | 0.20 | 0.62 | 0.00 | - | 2 | 1,772 | 34.69% |
| ABBV250117P00115000 | 2024-06-24 10:16AM EDT | 115.00 | 0.50 | 0.11 | 0.74 | 0.00 | - | 1 | 3,568 | 32.87% |
| ABBV250117P00120000 | 2024-06-27 2:01PM EDT | 120.00 | 0.68 | 0.27 | 0.82 | 0.00 | - | 3 | 2,178 | 30.59% |
| ABBV250117P00125000 | 2024-06-18 11:45AM EDT | 125.00 | 0.84 | 0.53 | 2.30 | 0.00 | - | 4 | 1,576 | 36.05% |
| ABBV250117P00130000 | 2024-06-25 12:24PM EDT | 130.00 | 0.96 | 0.85 | 1.80 | 0.00 | - | 2 | 2,158 | 30.38% |
| ABBV250117P00135000 | 2024-06-26 1:18PM EDT | 135.00 | 1.29 | 1.03 | 1.79 | 0.00 | - | 2 | 2,846 | 27.17% |
| ABBV250117P00140000 | 2024-06-27 3:43PM EDT | 140.00 | 2.01 | 0.95 | 2.00 | 0.00 | - | 11 | 2,362 | 24.93% |
| ABBV250117P00145000 | 2024-06-27 1:01PM EDT | 145.00 | 2.80 | 2.02 | 2.65 | 0.00 | - | 4 | 3,678 | 24.06% |
| ABBV250117P00150000 | 2024-06-27 12:26PM EDT | 150.00 | 3.60 | 2.59 | 3.45 | 0.00 | - | 5 | 5,345 | 23.13% |
| ABBV250117P00155000 | 2024-06-28 1:03PM EDT | 155.00 | 4.45 | 3.50 | 5.10 | -0.35 | -7.29% | 16 | 1,951 | 23.79% |
| ABBV250117P00160000 | 2024-06-28 2:49PM EDT | 160.00 | 5.78 | 4.85 | 6.60 | -0.42 | -6.77% | 326 | 3,535 | 23.26% |
| ABBV250117P00165000 | 2024-06-28 3:00PM EDT | 165.00 | 7.65 | 6.30 | 9.00 | -0.40 | -4.97% | 6 | 1,166 | 23.97% |
| ABBV250117P00170000 | 2024-06-28 3:19PM EDT | 170.00 | 9.90 | 8.35 | 11.10 | +1.10 | +12.50% | 2 | 2,056 | 23.35% |
| ABBV250117P00175000 | 2024-06-27 12:16PM EDT | 175.00 | 13.32 | 10.60 | 13.55 | 0.00 | - | 60 | 686 | 22.79% |
| ABBV250117P00180000 | 2024-06-28 12:11PM EDT | 180.00 | 15.50 | 13.85 | 16.75 | +1.30 | +9.15% | 1 | 1,027 | 23.07% |
| ABBV250117P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 31.73 | 18.15 | 20.15 | 0.00 | - | 1 | 91 | 23.15% |
| ABBV250117P00190000 | 2024-06-24 10:45AM EDT | 190.00 | 19.50 | 19.60 | 23.70 | 0.00 | - | 1 | 27 | 22.97% |
| ABBV250117P00195000 | 2024-06-06 12:03PM EDT | 195.00 | 28.80 | 24.35 | 27.75 | 0.00 | - | 1 | 13 | 23.38% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 34.45 | 38.15 | 0.00 | - | 3 | 1 | 38.03% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 42.05 | 45.65 | 0.00 | - | 60 | 0 | 37.35% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 100.24% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 50.61% |
© 2024 Yahoo. Tutti i diritti riservati.