Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.301,10 +215,30 (+0,57%) Nasdaq
15.932,19 +320,43 (+2,05%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,70 +0,13 (+0,16%) Bitcoin EUR
59.865,24 -409,83 (-0,68%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00130000 | 2024-04-01 10:11AM EDT | 130.00 | 50.32 | 29.25 | 29.95 | 0.00 | - | 1 | 0 | 187.50% |
| ABBV240426C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 13.02 | 12.60 | 14.75 | -10.20 | -43.93% | 30 | 32 | 0.00% |
| ABBV240426C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 16.95 | 9.20 | 9.65 | -3.12 | -15.55% | 10 | 11 | 0.00% |
| ABBV240426C00152500 | 2024-04-18 9:46AM EDT | 152.50 | 12.95 | 5.65 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| ABBV240426C00157500 | 2024-04-26 2:20PM EDT | 157.50 | 1.69 | 1.79 | 2.23 | -8.36 | -83.18% | 133 | 48 | 0.00% |
| ABBV240426C00160000 | 2024-04-26 2:27PM EDT | 160.00 | 0.31 | 0.15 | 0.33 | -7.92 | -96.23% | 798 | 162 | 11.87% |
| ABBV240426C00162500 | 2024-04-26 2:08PM EDT | 162.50 | 0.02 | 0.02 | 0.04 | -6.08 | -99.67% | 1,039 | 144 | 19.73% |
| ABBV240426C00165000 | 2024-04-26 2:07PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -4.88 | -99.59% | 649 | 686 | 31.84% |
| ABBV240426C00167500 | 2024-04-26 2:04PM EDT | 167.50 | 0.01 | 0.01 | 0.08 | -3.39 | -99.71% | 321 | 5,660 | 52.15% |
| ABBV240426C00170000 | 2024-04-26 2:22PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | -2.22 | -99.11% | 402 | 4,715 | 52.34% |
| ABBV240426C00172500 | 2024-04-26 2:06PM EDT | 172.50 | 0.01 | 0.01 | 0.03 | -1.53 | -99.35% | 795 | 4,432 | 63.28% |
| ABBV240426C00175000 | 2024-04-26 2:25PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.89 | -98.89% | 395 | 3,368 | 73.44% |
| ABBV240426C00177500 | 2024-04-26 2:15PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | -0.43 | -95.56% | 199 | 2,482 | 80.47% |
| ABBV240426C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 436 | 3,398 | 85.94% |
| ABBV240426C00182500 | 2024-04-26 11:17AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 82 | 548 | 87.50% |
| ABBV240426C00185000 | 2024-04-26 1:11PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 3,206 | 96.88% |
| ABBV240426C00190000 | 2024-04-26 1:19PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 256 | 129.69% |
| ABBV240426C00195000 | 2024-04-22 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 128.13% |
| ABBV240426C00200000 | 2024-04-26 12:49PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 157.81% |
| ABBV240426C00205000 | 2024-04-11 3:15PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240426C00210000 | 2024-04-01 2:34PM EDT | 210.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 7 | 354.69% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 2024-04-25 3:38PM EDT | 130.00 | 0.04 | 0.00 | 1.91 | 0.00 | - | 4 | 5 | 297.07% |
| ABBV240426P00135000 | 2024-04-12 1:25PM EDT | 135.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 162.50% |
| ABBV240426P00136000 | 2024-04-19 9:45AM EDT | 136.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 221.58% |
| ABBV240426P00137000 | 2024-04-19 2:07PM EDT | 137.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 213.77% |
| ABBV240426P00140000 | 2024-04-25 1:52PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 68 | 83 | 90.63% |
| ABBV240426P00144000 | 2024-04-25 2:37PM EDT | 144.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 81.25% |
| ABBV240426P00145000 | 2024-04-26 12:31PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 3 | 154 | 76.56% |
| ABBV240426P00147000 | 2024-04-26 10:23AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 14 | 59.38% |
| ABBV240426P00148000 | 2024-04-25 11:54AM EDT | 148.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 64.84% |
| ABBV240426P00149000 | 2024-04-26 10:06AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 4 | 100 | 54.69% |
| ABBV240426P00150000 | 2024-04-26 2:14PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 79 | 258 | 52.34% |
| ABBV240426P00152500 | 2024-04-26 2:00PM EDT | 152.50 | 0.05 | 0.00 | 0.02 | -0.23 | -82.14% | 28 | 186 | 42.19% |
| ABBV240426P00155000 | 2024-04-26 2:20PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.50 | -98.04% | 511 | 897 | 29.30% |
| ABBV240426P00157500 | 2024-04-26 2:26PM EDT | 157.50 | 0.05 | 0.05 | 0.07 | -0.67 | -89.33% | 1,145 | 1,348 | 20.90% |
| ABBV240426P00160000 | 2024-04-26 2:25PM EDT | 160.00 | 0.90 | 0.69 | 1.16 | -0.26 | -22.41% | 773 | 519 | 32.62% |
| ABBV240426P00162500 | 2024-04-26 2:16PM EDT | 162.50 | 3.35 | 2.87 | 3.20 | +1.57 | +88.20% | 1,319 | 1,665 | 45.51% |
| ABBV240426P00165000 | 2024-04-26 2:17PM EDT | 165.00 | 5.80 | 5.35 | 6.00 | +3.17 | +120.53% | 232 | 1,211 | 65.43% |
| ABBV240426P00167500 | 2024-04-26 2:21PM EDT | 167.50 | 8.27 | 7.80 | 8.10 | +4.42 | +114.81% | 193 | 1,305 | 71.39% |
| ABBV240426P00170000 | 2024-04-26 2:19PM EDT | 170.00 | 10.88 | 10.20 | 11.15 | +5.75 | +112.09% | 55 | 553 | 101.47% |
| ABBV240426P00172500 | 2024-04-26 1:44PM EDT | 172.50 | 14.87 | 12.70 | 13.20 | +8.55 | +135.28% | 4 | 102 | 102.15% |
| ABBV240426P00175000 | 2024-04-26 12:18PM EDT | 175.00 | 15.00 | 15.40 | 15.75 | +6.03 | +67.22% | 11 | 254 | 126.37% |
| ABBV240426P00177500 | 2024-04-26 12:16PM EDT | 177.50 | 17.67 | 17.75 | 19.75 | +6.94 | +64.68% | 3 | 22 | 182.42% |
| ABBV240426P00180000 | 2024-04-26 2:14PM EDT | 180.00 | 20.96 | 20.20 | 22.55 | +7.37 | +54.23% | 6 | 92 | 205.08% |
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 185.00 | 20.90 | 24.45 | 25.75 | 0.00 | - | 28 | 0 | 195.70% |
| ABBV240426P00190000 | 2024-04-24 9:55AM EDT | 190.00 | 21.90 | 29.10 | 31.10 | 0.00 | - | 8 | 8 | 247.85% |
| ABBV240426P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 26.60 | 34.70 | 36.45 | 0.00 | - | 2 | 2 | 229.69% |
| ABBV240426P00200000 | 2024-04-17 3:49PM EDT | 200.00 | 35.70 | 40.05 | 40.90 | 0.00 | - | - | 0 | 240.23% |
© 2024 Yahoo. Tutti i diritti riservati.