Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,82 -0,17 (-0,22%) OURO
2.344,80 -1,00 (-0,04%) Bitcoin USD
67.880,70 +152,10 (+0,22%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:05PM EDT
Pós-fechamento:
Preço de exercício:155.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240607C00155000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 5.85 | 4.20 | 8.50 | +3.05 | +108.93% | 104 | 224 | 58.64% |
| ABBV240614C00155000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 5.35 | 6.55 | 7.75 | +2.46 | +85.12% | 10 | 116 | 32.37% |
| ABBV240621C00155000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 7.00 | 7.10 | 8.05 | +3.02 | +75.88% | 87 | 2,315 | 28.55% |
| ABBV240628C00155000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 6.95 | 6.65 | 10.00 | +2.71 | +63.92% | 38 | 47 | 37.33% |
| ABBV240705C00155000 | 2024-05-31 3:37PM EDT | 2024-07-05 | 6.45 | 7.80 | 9.55 | +1.85 | +40.22% | 2 | 9 | 30.73% |
| ABBV240719C00155000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 8.60 | 7.95 | 9.60 | +3.39 | +65.07% | 29 | 95 | 26.10% |
| ABBV240816C00155000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 8.30 | 8.00 | 10.75 | +1.70 | +25.76% | 16 | 217 | 25.04% |
| ABBV240920C00155000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 9.40 | 9.10 | 11.90 | +1.50 | +18.99% | 4 | 224 | 24.20% |
| ABBV241115C00155000 | 2024-05-31 1:24PM EDT | 2024-11-15 | 10.90 | 10.90 | 15.25 | +1.00 | +10.10% | 1 | 450 | 27.85% |
| ABBV250117C00155000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 13.67 | 12.75 | 16.35 | +1.74 | +14.59% | 19 | 4,421 | 25.98% |
| ABBV250321C00155000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 14.80 | 15.00 | 17.45 | -4.85 | -24.68% | 5 | 35 | 25.01% |
| ABBV250620C00155000 | 2024-05-31 11:33AM EDT | 2025-06-20 | 15.90 | 17.65 | 19.25 | +0.67 | +4.40% | 2 | 61 | 24.69% |
| ABBV251219C00155000 | 2024-05-29 11:21AM EDT | 2025-12-19 | 17.52 | 20.35 | 23.20 | 0.00 | - | 12 | 110 | 25.46% |
| ABBV260116C00155000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 20.65 | 20.85 | 24.50 | +2.72 | +15.17% | 8 | 145 | 26.50% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240607P00155000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 0.50 | 0.11 | 0.22 | -0.84 | -62.69% | 46 | 260 | 23.73% |
| ABBV240614P00155000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.80 | 0.38 | 0.85 | -2.00 | -71.43% | 14 | 416 | 25.12% |
| ABBV240621P00155000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 1.12 | 0.67 | 0.84 | -1.12 | -50.00% | 58 | 2,796 | 20.15% |
| ABBV240628P00155000 | 2024-05-31 2:32PM EDT | 2024-06-28 | 1.66 | 0.73 | 3.60 | -1.16 | -41.13% | 22 | 161 | 36.33% |
| ABBV240705P00155000 | 2024-05-31 11:52AM EDT | 2024-07-05 | 1.94 | 0.17 | 1.60 | -1.03 | -34.68% | 7 | 13 | 20.59% |
| ABBV240719P00155000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 2.05 | 1.83 | 2.18 | -2.00 | -49.38% | 17 | 891 | 20.34% |
| ABBV240816P00155000 | 2024-05-31 3:06PM EDT | 2024-08-16 | 4.30 | 2.91 | 3.95 | -1.00 | -18.87% | 27 | 1,055 | 22.97% |
| ABBV240920P00155000 | 2024-05-30 3:02PM EDT | 2024-09-20 | 5.63 | 3.80 | 4.20 | -0.57 | -9.19% | 5 | 789 | 19.78% |
| ABBV241115P00155000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 6.50 | 5.10 | 7.80 | -1.07 | -14.13% | 1 | 467 | 24.95% |
| ABBV250117P00155000 | 2024-05-31 11:01AM EDT | 2025-01-17 | 8.65 | 6.80 | 9.35 | -0.79 | -8.37% | 11 | 1,386 | 24.45% |
| ABBV250321P00155000 | 2024-05-28 2:36PM EDT | 2025-03-21 | 11.49 | 7.70 | 10.45 | 0.00 | - | 3 | 124 | 23.66% |
| ABBV250620P00155000 | 2024-05-30 3:28PM EDT | 2025-06-20 | 12.15 | 8.85 | 10.80 | 0.00 | - | 18 | 1,608 | 21.22% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 11.60 | 14.90 | 0.00 | - | 1 | 32 | 22.82% |
| ABBV260116P00155000 | 2024-05-29 3:39PM EDT | 2026-01-16 | 15.73 | 12.05 | 15.40 | 0.00 | - | 2 | 1,124 | 22.90% |
© 2024 Yahoo. Todos os direitos reservados.