La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 477,19 +1 308,31 (+2,10 %)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 235.16% |
| ABBV240816C00115000 | 2024-04-11 11:01AM EDT | 115.00 | 53.01 | 46.25 | 48.40 | 0.00 | - | - | 42 | 61.29% |
| ABBV240816C00120000 | 2024-05-24 1:30PM EDT | 120.00 | 37.84 | 39.90 | 42.50 | 0.00 | - | 15 | 10 | 56.62% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 36.52 | 29.40 | 32.30 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV240816C00130000 | 2024-04-26 1:40PM EDT | 130.00 | 30.04 | 27.15 | 29.15 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240816C00135000 | 2024-05-20 2:11PM EDT | 135.00 | 31.42 | 24.65 | 27.95 | 0.00 | - | 35 | 37 | 41.70% |
| ABBV240816C00140000 | 2024-05-31 11:57AM EDT | 140.00 | 18.60 | 20.95 | 22.70 | 0.00 | - | 1 | 67 | 34.44% |
| ABBV240816C00145000 | 2024-05-17 1:55PM EDT | 145.00 | 22.77 | 16.45 | 18.00 | 0.00 | - | 3 | 36 | 30.05% |
| ABBV240816C00150000 | 2024-05-31 3:38PM EDT | 150.00 | 11.80 | 12.50 | 13.25 | 0.00 | - | 6 | 77 | 25.00% |
| ABBV240816C00155000 | 2024-06-03 3:47PM EDT | 155.00 | 8.80 | 8.85 | 10.05 | +0.50 | +6.02% | 17 | 230 | 25.12% |
| ABBV240816C00160000 | 2024-06-03 3:38PM EDT | 160.00 | 6.10 | 5.95 | 6.15 | +0.10 | +1.67% | 866 | 509 | 20.91% |
| ABBV240816C00165000 | 2024-06-03 2:50PM EDT | 165.00 | 4.00 | 3.70 | 3.90 | +0.79 | +24.61% | 84 | 764 | 20.41% |
| ABBV240816C00170000 | 2024-06-03 3:41PM EDT | 170.00 | 2.25 | 2.14 | 2.27 | +0.25 | +12.50% | 114 | 1,874 | 19.86% |
| ABBV240816C00175000 | 2024-06-03 3:41PM EDT | 175.00 | 1.20 | 0.94 | 1.27 | +0.16 | +15.38% | 81 | 4,158 | 19.70% |
| ABBV240816C00180000 | 2024-06-03 2:11PM EDT | 180.00 | 0.69 | 0.57 | 1.80 | +0.05 | +7.81% | 17 | 1,320 | 26.53% |
| ABBV240816C00185000 | 2024-06-03 2:11PM EDT | 185.00 | 0.37 | 0.22 | 0.50 | 0.00 | - | 10 | 1,664 | 21.34% |
| ABBV240816C00190000 | 2024-06-03 12:09PM EDT | 190.00 | 0.27 | 0.10 | 0.44 | +0.07 | +35.00% | 6 | 690 | 23.61% |
| ABBV240816C00195000 | 2024-06-03 1:47PM EDT | 195.00 | 0.27 | 0.06 | 0.49 | -0.08 | -22.86% | 5 | 748 | 26.95% |
| ABBV240816C00200000 | 2024-06-03 11:48AM EDT | 200.00 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 25 | 508 | 29.71% |
| ABBV240816C00210000 | 2024-05-14 11:12AM EDT | 210.00 | 0.50 | 0.01 | 0.63 | 0.00 | - | 1 | 231 | 36.33% |
| ABBV240816C00220000 | 2024-05-28 3:59PM EDT | 220.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 129 | 29.79% |
| ABBV240816C00230000 | 2024-05-23 11:47AM EDT | 230.00 | 0.01 | 0.01 | 2.09 | 0.00 | - | 1 | 3 | 50.34% |
| ABBV240816C00240000 | 2024-04-03 2:34PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 54.91% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00080000 | 2024-05-23 10:24AM EDT | 80.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 2 | 3 | 70.02% |
| ABBV240816P00085000 | 2024-05-07 2:59PM EDT | 85.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | - | 6 | 87.74% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 72.61% |
| ABBV240816P00095000 | 2024-05-28 3:50PM EDT | 95.00 | 0.15 | 0.01 | 1.35 | 0.00 | - | 1 | 3 | 67.68% |
| ABBV240816P00100000 | 2024-05-13 3:41PM EDT | 100.00 | 0.11 | 0.01 | 1.36 | 0.00 | - | 2 | 1 | 62.01% |
| ABBV240816P00105000 | 2024-05-13 3:40PM EDT | 105.00 | 0.14 | 0.01 | 1.37 | 0.00 | - | 2 | 4 | 56.64% |
| ABBV240816P00110000 | 2024-05-14 9:54AM EDT | 110.00 | 0.20 | 0.02 | 2.23 | 0.00 | - | 2 | 41 | 57.23% |
| ABBV240816P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 0.31 | 0.08 | 0.50 | 0.00 | - | 10 | 17 | 43.31% |
| ABBV240816P00120000 | 2024-04-29 1:13PM EDT | 120.00 | 0.33 | 0.12 | 0.50 | 0.00 | - | 1 | 35 | 38.62% |
| ABBV240816P00125000 | 2024-06-03 11:10AM EDT | 125.00 | 0.28 | 0.08 | 0.68 | -0.11 | -28.21% | 1 | 50 | 36.43% |
| ABBV240816P00130000 | 2024-05-28 2:16PM EDT | 130.00 | 0.59 | 0.13 | 0.44 | 0.00 | - | 2 | 122 | 28.83% |
| ABBV240816P00135000 | 2024-06-03 1:47PM EDT | 135.00 | 0.51 | 0.40 | 0.57 | -0.07 | -12.07% | 6 | 888 | 26.05% |
| ABBV240816P00140000 | 2024-06-03 1:54PM EDT | 140.00 | 0.90 | 0.72 | 0.88 | -0.25 | -21.74% | 5 | 841 | 24.29% |
| ABBV240816P00145000 | 2024-06-03 1:47PM EDT | 145.00 | 1.40 | 1.10 | 1.43 | +0.17 | +13.82% | 5 | 903 | 22.95% |
| ABBV240816P00150000 | 2024-06-03 12:28PM EDT | 150.00 | 2.32 | 2.02 | 2.32 | -0.09 | -3.73% | 22 | 2,360 | 21.80% |
| ABBV240816P00155000 | 2024-06-03 3:29PM EDT | 155.00 | 3.46 | 3.50 | 3.70 | -0.84 | -19.53% | 24 | 1,058 | 20.85% |
| ABBV240816P00160000 | 2024-06-03 1:53PM EDT | 160.00 | 5.45 | 5.55 | 5.75 | -0.25 | -4.39% | 81 | 1,081 | 20.20% |
| ABBV240816P00165000 | 2024-06-03 10:26AM EDT | 165.00 | 6.75 | 7.65 | 8.65 | -3.30 | -32.84% | 16 | 1,023 | 20.21% |
| ABBV240816P00170000 | 2024-06-03 2:06PM EDT | 170.00 | 11.79 | 11.20 | 12.95 | -3.61 | -23.44% | 1 | 979 | 23.39% |
| ABBV240816P00175000 | 2024-05-31 11:01AM EDT | 175.00 | 18.10 | 15.70 | 16.55 | 0.00 | - | 1 | 716 | 22.13% |
| ABBV240816P00180000 | 2024-05-24 9:32AM EDT | 180.00 | 22.10 | 19.60 | 21.50 | 0.00 | - | 1 | 295 | 25.97% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 0.00% |
| ABBV240816P00190000 | 2024-05-22 11:42AM EDT | 190.00 | 30.00 | 28.85 | 31.15 | 0.00 | - | 1 | 3 | 31.07% |
| ABBV240816P00195000 | 2024-05-14 3:20PM EDT | 195.00 | 34.35 | 33.95 | 36.45 | 0.00 | - | 390 | 3 | 36.29% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 42.15 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 52.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
