La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 831,15 +632,54 (+1,13 %)
AbbVie Inc. (ABBV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240705C00140000 | 2024-05-28 10:40AM EDT | 140.00 | 15.75 | 27.75 | 30.05 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV240705C00150000 | 2024-06-27 10:15AM EDT | 150.00 | 20.35 | 19.40 | 23.75 | 0.00 | - | 5 | 25 | 104.74% |
| ABBV240705C00155000 | 2024-06-24 3:59PM EDT | 155.00 | 17.85 | 14.40 | 18.75 | 0.00 | - | 1 | 8 | 87.55% |
| ABBV240705C00157500 | 2024-06-27 3:40PM EDT | 157.50 | 11.80 | 12.00 | 16.00 | 0.00 | - | 1 | 6 | 75.07% |
| ABBV240705C00160000 | 2024-06-27 2:40PM EDT | 160.00 | 9.20 | 9.45 | 13.80 | 0.00 | - | 3 | 34 | 70.75% |
| ABBV240705C00162500 | 2024-06-27 1:41PM EDT | 162.50 | 6.50 | 7.00 | 11.25 | 0.00 | - | 11 | 30 | 61.01% |
| ABBV240705C00165000 | 2024-06-28 3:48PM EDT | 165.00 | 5.49 | 5.55 | 8.85 | +0.74 | +15.58% | 35 | 281 | 52.91% |
| ABBV240705C00167500 | 2024-06-28 3:23PM EDT | 167.50 | 2.86 | 3.45 | 5.80 | +0.70 | +32.41% | 16 | 30 | 36.52% |
| ABBV240705C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 2.39 | 1.99 | 2.33 | +1.28 | +115.32% | 325 | 587 | 15.31% |
| ABBV240705C00172500 | 2024-06-28 3:59PM EDT | 172.50 | 1.00 | 0.75 | 1.05 | +0.62 | +163.16% | 1,028 | 319 | 15.67% |
| ABBV240705C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 0.30 | 0.18 | 0.48 | +0.16 | +114.29% | 119 | 456 | 17.51% |
| ABBV240705C00177500 | 2024-06-28 3:58PM EDT | 177.50 | 0.08 | 0.06 | 0.20 | -0.02 | -20.00% | 352 | 282 | 18.80% |
| ABBV240705C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 11 | 260 | 20.02% |
| ABBV240705C00182500 | 2024-06-26 2:38PM EDT | 182.50 | 0.06 | 0.02 | 0.10 | 0.00 | - | 11 | 43 | 25.49% |
| ABBV240705C00185000 | 2024-06-27 10:07AM EDT | 185.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 29.98% |
| ABBV240705C00190000 | 2024-06-27 1:23PM EDT | 190.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 12 | 2 | 56.93% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240705P00125000 | 2024-05-30 11:06AM EDT | 125.00 | 0.54 | 0.00 | 1.99 | 0.00 | - | 2 | 2 | 155.81% |
| ABBV240705P00135000 | 2024-06-27 12:39PM EDT | 135.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 556 | 112.21% |
| ABBV240705P00140000 | 2024-06-21 2:13PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 63.67% |
| ABBV240705P00145000 | 2024-06-17 11:42AM EDT | 145.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 16 | 80.27% |
| ABBV240705P00150000 | 2024-06-27 2:22PM EDT | 150.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 17 | 64 | 47.46% |
| ABBV240705P00155000 | 2024-06-27 3:04PM EDT | 155.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 23 | 41.70% |
| ABBV240705P00157500 | 2024-06-26 3:01PM EDT | 157.50 | 0.05 | 0.01 | 0.94 | 0.00 | - | 1 | 3 | 57.30% |
| ABBV240705P00160000 | 2024-06-27 3:36PM EDT | 160.00 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 5 | 37 | 27.83% |
| ABBV240705P00162500 | 2024-06-28 3:52PM EDT | 162.50 | 0.04 | 0.04 | 1.33 | -0.11 | -73.33% | 16 | 13 | 48.39% |
| ABBV240705P00165000 | 2024-06-28 3:58PM EDT | 165.00 | 0.11 | 0.03 | 0.14 | -0.21 | -65.62% | 27 | 151 | 19.04% |
| ABBV240705P00167500 | 2024-06-28 3:44PM EDT | 167.50 | 0.36 | 0.12 | 0.28 | -0.46 | -56.10% | 54 | 265 | 16.11% |
| ABBV240705P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.63 | 0.51 | 0.90 | -1.47 | -70.00% | 57 | 245 | 16.36% |
| ABBV240705P00172500 | 2024-06-28 1:56PM EDT | 172.50 | 2.88 | 1.37 | 2.65 | -0.49 | -14.54% | 12 | 193 | 22.36% |
| ABBV240705P00175000 | 2024-06-28 11:32AM EDT | 175.00 | 5.49 | 3.10 | 5.35 | +0.49 | +9.80% | 2 | 5 | 34.74% |
| ABBV240705P00177500 | 2024-06-25 9:40AM EDT | 177.50 | 5.55 | 4.00 | 8.10 | 0.00 | - | 2 | 2 | 46.59% |
| ABBV240705P00180000 | 2024-06-03 12:35PM EDT | 180.00 | 19.70 | 6.45 | 10.75 | 0.00 | - | 2 | 0 | 56.69% |
