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
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 732,73 +1 754,15 (+2,83 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00110000 | 2024-05-30 10:27AM EDT | 110.00 | 45.75 | 50.35 | 52.25 | 0.00 | - | 6 | 3 | 44.91% |
| ABBV241115C00120000 | 2024-05-16 12:08PM EDT | 120.00 | 44.60 | 40.30 | 43.35 | 0.00 | - | 30 | 127 | 42.11% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 46.80 | 40.75 | 41.65 | 0.00 | - | 7 | 7 | 50.32% |
| ABBV241115C00130000 | 2024-05-28 11:09AM EDT | 130.00 | 27.86 | 31.25 | 32.75 | 0.00 | - | 1 | 4 | 31.19% |
| ABBV241115C00135000 | 2024-05-30 3:20PM EDT | 135.00 | 23.99 | 26.90 | 28.45 | 0.00 | - | 3 | 4 | 29.88% |
| ABBV241115C00140000 | 2024-05-22 9:32AM EDT | 140.00 | 25.00 | 22.80 | 24.40 | +0.70 | +2.88% | 1 | 6 | 28.85% |
| ABBV241115C00145000 | 2024-06-03 11:48AM EDT | 145.00 | 19.36 | 19.05 | 20.50 | +4.35 | +28.98% | 1 | 13 | 27.63% |
| ABBV241115C00150000 | 2024-06-03 1:41PM EDT | 150.00 | 15.80 | 15.30 | 16.60 | +1.50 | +10.49% | 5 | 41 | 25.78% |
| ABBV241115C00155000 | 2024-06-03 9:45AM EDT | 155.00 | 12.45 | 11.45 | 12.60 | +1.55 | +14.22% | 5 | 451 | 23.10% |
| ABBV241115C00160000 | 2024-06-03 3:56PM EDT | 160.00 | 9.45 | 9.05 | 10.10 | +0.15 | +1.61% | 5 | 454 | 23.24% |
| ABBV241115C00165000 | 2024-06-03 11:01AM EDT | 165.00 | 6.96 | 6.10 | 8.85 | +0.41 | +6.26% | 5 | 606 | 25.38% |
| ABBV241115C00170000 | 2024-06-03 3:23PM EDT | 170.00 | 5.18 | 3.85 | 5.95 | +0.77 | +17.46% | 63 | 470 | 22.78% |
| ABBV241115C00175000 | 2024-06-03 3:47PM EDT | 175.00 | 3.40 | 2.96 | 4.40 | -0.18 | -5.03% | 112 | 740 | 22.50% |
| ABBV241115C00180000 | 2024-06-03 1:46PM EDT | 180.00 | 2.30 | 2.23 | 3.50 | +0.22 | +10.58% | 63 | 697 | 23.18% |
| ABBV241115C00185000 | 2024-06-03 10:10AM EDT | 185.00 | 2.00 | 1.42 | 1.82 | +0.65 | +48.15% | 40 | 774 | 20.47% |
| ABBV241115C00190000 | 2024-06-03 1:46PM EDT | 190.00 | 1.03 | 0.91 | 1.27 | +0.13 | +14.44% | 55 | 281 | 20.55% |
| ABBV241115C00195000 | 2024-06-03 2:40PM EDT | 195.00 | 0.69 | 0.57 | 0.74 | +0.15 | +27.78% | 77 | 182 | 19.83% |
| ABBV241115C00200000 | 2024-05-30 2:15PM EDT | 200.00 | 0.38 | 0.35 | 0.73 | 0.00 | - | 4 | 290 | 21.64% |
| ABBV241115C00210000 | 2024-05-29 12:12PM EDT | 210.00 | 0.20 | 0.08 | 1.52 | 0.00 | - | 5 | 113 | 29.84% |
| ABBV241115C00220000 | 2024-04-08 11:07AM EDT | 220.00 | 0.78 | 0.00 | 0.84 | 0.00 | - | 2 | 418 | 29.24% |
| ABBV241115C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.55 | 0.00 | 2.21 | 0.00 | - | 3 | 21 | 40.30% |
| ABBV241115C00240000 | 2024-03-14 9:33AM EDT | 240.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 32.01% |
| ABBV241115C00260000 | 2024-04-30 10:15AM EDT | 260.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 33.64% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 42.92% |
| ABBV241115P00100000 | 2024-05-23 1:56PM EDT | 100.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 40.63% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 41.28% |
| ABBV241115P00110000 | 2024-05-29 12:33PM EDT | 110.00 | 0.47 | 0.13 | 1.21 | 0.00 | - | 1 | 24 | 39.14% |
| ABBV241115P00115000 | 2024-05-24 1:11PM EDT | 115.00 | 0.61 | 0.18 | 0.63 | 0.00 | - | 1 | 25 | 30.52% |
| ABBV241115P00120000 | 2024-05-22 3:58PM EDT | 120.00 | 0.72 | 0.51 | 0.68 | 0.00 | - | 1 | 72 | 27.71% |
| ABBV241115P00125000 | 2024-05-31 3:47PM EDT | 125.00 | 0.89 | 0.71 | 1.60 | 0.00 | - | 15 | 77 | 30.46% |
| ABBV241115P00130000 | 2024-05-31 1:26PM EDT | 130.00 | 1.28 | 1.05 | 1.42 | 0.00 | - | 1 | 164 | 25.89% |
| ABBV241115P00135000 | 2024-06-03 1:41PM EDT | 135.00 | 1.75 | 1.60 | 1.76 | -0.35 | -16.67% | 10 | 192 | 23.95% |
| ABBV241115P00140000 | 2024-06-03 3:02PM EDT | 140.00 | 2.30 | 2.32 | 2.52 | -0.41 | -15.13% | 1 | 213 | 23.20% |
| ABBV241115P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 3.15 | 3.25 | 4.40 | 0.00 | - | 5 | 931 | 25.04% |
| ABBV241115P00150000 | 2024-06-03 2:40PM EDT | 150.00 | 4.45 | 3.75 | 4.75 | -0.95 | -17.59% | 13 | 413 | 21.45% |
| ABBV241115P00155000 | 2024-06-03 1:24PM EDT | 155.00 | 6.20 | 6.00 | 6.45 | -0.30 | -4.62% | 157 | 459 | 20.79% |
| ABBV241115P00160000 | 2024-05-31 3:34PM EDT | 160.00 | 7.30 | 7.35 | 8.65 | -1.70 | -18.89% | 1 | 526 | 20.33% |
| ABBV241115P00165000 | 2024-06-03 3:53PM EDT | 165.00 | 11.00 | 9.90 | 11.60 | -2.59 | -19.06% | 91 | 596 | 20.58% |
| ABBV241115P00170000 | 2024-06-03 10:25AM EDT | 170.00 | 12.20 | 12.95 | 14.30 | +1.37 | +12.65% | 2 | 99 | 19.19% |
| ABBV241115P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 16.98 | 16.85 | 19.00 | 0.00 | - | 4 | 235 | 21.96% |
| ABBV241115P00180000 | 2024-05-17 1:20PM EDT | 180.00 | 16.70 | 20.65 | 22.50 | 0.00 | - | 1 | 81 | 20.77% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 190.00 | 16.30 | 28.00 | 30.00 | 0.00 | - | - | 5 | 13.62% |
