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
56.774,38 -445,59 (-0,78%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620C00080000 | 2024-05-24 1:33PM EDT | 80.00 | 77.45 | 88.55 | 92.95 | 0.00 | - | 1 | 45 | 49.38% |
| ABBV250620C00085000 | 2024-04-18 11:03AM EDT | 85.00 | 83.50 | 79.55 | 84.40 | 0.00 | - | - | 37 | 0.00% |
| ABBV250620C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 89.02 | 88.10 | 91.45 | 0.00 | - | 5 | 4 | 71.31% |
| ABBV250620C00100000 | 2024-05-30 1:57PM EDT | 100.00 | 56.82 | 69.50 | 74.50 | 0.00 | - | 20 | 32 | 44.31% |
| ABBV250620C00110000 | 2024-05-24 2:53PM EDT | 110.00 | 48.70 | 59.55 | 63.95 | 0.00 | - | 1 | 20 | 35.84% |
| ABBV250620C00115000 | 2024-04-11 3:30PM EDT | 115.00 | 55.35 | 46.15 | 49.15 | 0.00 | - | 29 | 37 | 0.00% |
| ABBV250620C00120000 | 2024-04-11 3:34PM EDT | 120.00 | 50.80 | 42.00 | 45.70 | 0.00 | - | 10 | 36 | 0.00% |
| ABBV250620C00125000 | 2024-06-07 11:50AM EDT | 125.00 | 47.47 | 46.50 | 51.50 | 0.00 | - | 1 | 7 | 35.15% |
| ABBV250620C00130000 | 2024-06-13 9:31AM EDT | 130.00 | 39.50 | 43.15 | 47.00 | 0.00 | - | 5 | 10 | 33.36% |
| ABBV250620C00135000 | 2024-06-21 12:02PM EDT | 135.00 | 39.70 | 38.25 | 43.00 | 0.00 | - | 5 | 128 | 32.60% |
| ABBV250620C00140000 | 2024-06-26 9:32AM EDT | 140.00 | 35.80 | 35.20 | 39.00 | 0.00 | - | 5 | 46 | 31.59% |
| ABBV250620C00145000 | 2024-06-21 3:03PM EDT | 145.00 | 32.20 | 30.35 | 35.00 | 0.00 | - | 4 | 165 | 30.35% |
| ABBV250620C00150000 | 2024-06-20 3:48PM EDT | 150.00 | 29.00 | 27.60 | 31.00 | 0.00 | - | 2 | 26 | 28.91% |
| ABBV250620C00155000 | 2024-06-25 2:16PM EDT | 155.00 | 25.05 | 23.25 | 27.50 | 0.00 | - | 2 | 67 | 28.12% |
| ABBV250620C00160000 | 2024-06-21 3:22PM EDT | 160.00 | 21.90 | 20.55 | 22.85 | 0.00 | - | 2 | 141 | 25.22% |
| ABBV250620C00165000 | 2024-06-27 10:50AM EDT | 165.00 | 17.88 | 16.65 | 21.50 | 0.00 | - | 4 | 140 | 27.27% |
| ABBV250620C00170000 | 2024-06-28 2:48PM EDT | 170.00 | 15.37 | 14.25 | 18.40 | +0.86 | +5.93% | 7 | 282 | 26.23% |
| ABBV250620C00175000 | 2024-06-27 1:43PM EDT | 175.00 | 13.00 | 11.45 | 16.00 | 0.00 | - | 9 | 553 | 25.93% |
| ABBV250620C00180000 | 2024-06-28 1:40PM EDT | 180.00 | 10.75 | 9.65 | 12.45 | +0.66 | +6.54% | 34 | 4,040 | 23.61% |
| ABBV250620C00185000 | 2024-06-27 12:37PM EDT | 185.00 | 8.00 | 8.45 | 11.00 | 0.00 | - | 3 | 549 | 24.08% |
| ABBV250620C00190000 | 2024-06-27 2:23PM EDT | 190.00 | 6.75 | 6.70 | 8.45 | 0.00 | - | 1 | 165 | 22.53% |
| ABBV250620C00195000 | 2024-06-27 3:24PM EDT | 195.00 | 5.60 | 4.75 | 7.35 | 0.00 | - | 1 | 119 | 22.89% |
| ABBV250620C00200000 | 2024-06-28 3:30PM EDT | 200.00 | 4.75 | 4.30 | 5.60 | +0.60 | +14.46% | 15 | 716 | 21.85% |
| ABBV250620C00210000 | 2024-06-26 3:06PM EDT | 210.00 | 3.40 | 2.34 | 4.40 | 0.00 | - | 3 | 661 | 22.99% |
| ABBV250620C00220000 | 2024-06-27 12:13PM EDT | 220.00 | 1.60 | 1.83 | 2.98 | 0.00 | - | 2 | 225 | 22.82% |
| ABBV250620C00230000 | 2024-06-25 10:51AM EDT | 230.00 | 1.34 | 1.01 | 3.50 | 0.00 | - | 1 | 22 | 26.69% |
| ABBV250620C00240000 | 2024-06-21 10:21AM EDT | 240.00 | 0.75 | 0.33 | 2.86 | 0.00 | - | 1 | 362 | 27.49% |
| ABBV250620C00250000 | 2024-06-18 1:20PM EDT | 250.00 | 0.64 | 0.02 | 0.76 | 0.00 | - | 3 | 40 | 22.00% |
| ABBV250620C00260000 | 2024-04-05 1:23PM EDT | 260.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 33 | 44 | 29.60% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620P00085000 | 2024-05-22 11:34AM EDT | 85.00 | 0.86 | 0.00 | 2.41 | 0.00 | - | - | 20 | 52.05% |
| ABBV250620P00090000 | 2024-04-03 1:07PM EDT | 90.00 | 0.73 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 59.64% |
| ABBV250620P00095000 | 2024-04-24 11:44AM EDT | 95.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | 3 | 7 | 47.60% |
| ABBV250620P00100000 | 2024-06-10 3:25PM EDT | 100.00 | 0.69 | 0.00 | 2.79 | 0.00 | - | 1 | 32 | 43.54% |
| ABBV250620P00105000 | 2024-06-12 1:50PM EDT | 105.00 | 1.50 | 0.00 | 2.98 | 0.00 | - | 1 | 2 | 41.14% |
| ABBV250620P00110000 | 2024-06-27 2:44PM EDT | 110.00 | 1.11 | 0.00 | 1.53 | 0.00 | - | 1 | 64 | 31.82% |
| ABBV250620P00115000 | 2024-06-28 9:59AM EDT | 115.00 | 1.35 | 0.18 | 1.58 | +0.88 | +187.23% | 1 | 136 | 29.45% |
| ABBV250620P00120000 | 2024-06-28 9:53AM EDT | 120.00 | 1.60 | 0.91 | 2.11 | -0.10 | -5.88% | 2 | 517 | 29.10% |
| ABBV250620P00125000 | 2024-06-26 10:13AM EDT | 125.00 | 1.81 | 1.17 | 4.25 | 0.00 | - | 3 | 267 | 33.19% |
| ABBV250620P00130000 | 2024-06-26 10:13AM EDT | 130.00 | 2.31 | 2.40 | 4.80 | 0.00 | - | 3 | 250 | 31.70% |
| ABBV250620P00135000 | 2024-06-24 1:38PM EDT | 135.00 | 3.05 | 2.01 | 5.40 | 0.00 | - | 2 | 875 | 30.18% |
| ABBV250620P00140000 | 2024-06-26 10:47AM EDT | 140.00 | 3.90 | 2.52 | 6.20 | 0.00 | - | 1 | 504 | 28.95% |
| ABBV250620P00145000 | 2024-06-26 10:11AM EDT | 145.00 | 4.90 | 3.80 | 5.80 | 0.00 | - | 10 | 819 | 25.12% |
| ABBV250620P00150000 | 2024-06-28 11:31AM EDT | 150.00 | 6.25 | 5.00 | 7.40 | -0.10 | -1.57% | 351 | 1,817 | 25.17% |
| ABBV250620P00155000 | 2024-06-26 3:02PM EDT | 155.00 | 7.05 | 6.20 | 8.45 | 0.00 | - | 1 | 1,717 | 23.86% |
| ABBV250620P00160000 | 2024-06-28 2:54PM EDT | 160.00 | 9.35 | 7.90 | 10.70 | -0.37 | -3.81% | 1 | 738 | 24.23% |
| ABBV250620P00165000 | 2024-06-21 9:35AM EDT | 165.00 | 10.51 | 9.95 | 11.25 | 0.00 | - | 1 | 732 | 21.56% |
| ABBV250620P00170000 | 2024-06-27 12:23PM EDT | 170.00 | 14.05 | 11.90 | 14.30 | 0.00 | - | 3 | 188 | 22.39% |
| ABBV250620P00175000 | 2024-06-24 3:27PM EDT | 175.00 | 14.46 | 14.45 | 16.45 | 0.00 | - | 2 | 118 | 21.48% |
| ABBV250620P00180000 | 2024-06-10 3:15PM EDT | 180.00 | 18.21 | 16.10 | 19.00 | 0.00 | - | 1 | 4 | 20.77% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 185.00 | 17.60 | 26.05 | 28.35 | 0.00 | - | 39 | 45 | 29.89% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 190.00 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 24.61% |
| ABBV250620P00195000 | 2024-04-05 1:34PM EDT | 195.00 | 29.95 | 32.20 | 35.00 | 0.00 | - | 2 | 31 | 29.52% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 200.00 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 27.07% |
| ABBV250620P00210000 | 2024-03-12 12:37PM EDT | 210.00 | 32.30 | 43.85 | 45.95 | 0.00 | - | 95 | 160 | 28.70% |
© 2024 Yahoo. Tutti i diritti riservati.