Marchés français ouverture 6 h 25 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 810,91 -112,12 (-0,29 %) EUR/USD
1,0917 +0,0011 (+0,10 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 056,23 +1 080,37 (+1,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-05-31 9:33AM EDT | 70.00 | 86.56 | 89.45 | 91.85 | 0.00 | - | 1 | 5 | 54.25% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 85.20 | 87.80 | 0.00 | - | 41 | 12 | 61.28% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 124.52% |
| ABBV250117C00085000 | 2024-05-17 11:51AM EDT | 85.00 | 81.14 | 74.35 | 77.40 | 0.00 | - | 5 | 34 | 59.45% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 83.10% |
| ABBV250117C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 67.15 | 63.90 | 67.75 | 0.00 | - | 1 | 6 | 52.80% |
| ABBV250117C00100000 | 2024-05-02 1:37PM EDT | 100.00 | 60.44 | 59.60 | 64.20 | 0.00 | - | 20 | 251 | 55.77% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 55.05 | 58.00 | 0.00 | - | 45 | 90 | 45.89% |
| ABBV250117C00110000 | 2024-05-28 1:22PM EDT | 110.00 | 46.09 | 50.15 | 52.65 | 0.00 | - | 1 | 172 | 40.32% |
| ABBV250117C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 47.33 | 45.10 | 48.35 | 0.00 | - | 1 | 119 | 39.68% |
| ABBV250117C00120000 | 2024-05-17 1:04PM EDT | 120.00 | 47.91 | 41.35 | 43.50 | 0.00 | - | 2 | 179 | 36.51% |
| ABBV250117C00125000 | 2024-05-28 1:49PM EDT | 125.00 | 32.22 | 36.15 | 38.00 | 0.00 | - | 1 | 426 | 30.98% |
| ABBV250117C00130000 | 2024-06-03 3:51PM EDT | 130.00 | 33.13 | 32.50 | 34.00 | +2.15 | +6.94% | 1 | 374 | 30.84% |
| ABBV250117C00135000 | 2024-05-09 3:43PM EDT | 135.00 | 29.49 | 28.10 | 29.95 | 0.00 | - | 26 | 222 | 29.92% |
| ABBV250117C00140000 | 2024-06-03 10:12AM EDT | 140.00 | 26.67 | 24.40 | 25.85 | +5.07 | +23.47% | 2 | 569 | 28.41% |
| ABBV250117C00145000 | 2024-06-03 11:24AM EDT | 145.00 | 20.98 | 20.35 | 22.55 | +0.15 | +0.72% | 2 | 5,125 | 28.40% |
| ABBV250117C00150000 | 2024-05-29 1:41PM EDT | 150.00 | 17.83 | 17.05 | 17.55 | +4.19 | +30.72% | 5 | 3,045 | 24.08% |
| ABBV250117C00155000 | 2024-06-03 10:31AM EDT | 155.00 | 15.00 | 13.85 | 15.00 | +1.33 | +9.73% | 2 | 4,419 | 24.64% |
| ABBV250117C00160000 | 2024-06-03 10:53AM EDT | 160.00 | 11.00 | 11.00 | 12.30 | +1.65 | +17.65% | 1 | 3,262 | 24.21% |
| ABBV250117C00165000 | 2024-06-03 3:18PM EDT | 165.00 | 8.90 | 8.50 | 9.90 | -0.30 | -3.26% | 3 | 2,894 | 23.73% |
| ABBV250117C00170000 | 2024-06-03 3:48PM EDT | 170.00 | 6.53 | 6.45 | 7.45 | +0.53 | +8.83% | 3 | 4,224 | 22.52% |
| ABBV250117C00175000 | 2024-06-03 10:19AM EDT | 175.00 | 5.80 | 4.75 | 5.05 | +0.80 | +16.00% | 4 | 6,988 | 20.64% |
| ABBV250117C00180000 | 2024-06-03 3:41PM EDT | 180.00 | 3.55 | 3.40 | 4.60 | 0.00 | - | 40 | 6,109 | 22.41% |
| ABBV250117C00185000 | 2024-06-03 10:21AM EDT | 185.00 | 3.00 | 2.38 | 2.78 | +0.85 | +39.53% | 7 | 2,785 | 20.29% |
| ABBV250117C00190000 | 2024-06-03 2:57PM EDT | 190.00 | 1.68 | 1.59 | 1.85 | +0.13 | +8.39% | 4 | 1,402 | 19.61% |
| ABBV250117C00195000 | 2024-05-31 10:56AM EDT | 195.00 | 1.07 | 0.85 | 1.35 | 0.00 | - | 477 | 1,460 | 19.69% |
| ABBV250117C00200000 | 2024-06-03 2:58PM EDT | 200.00 | 1.01 | 0.78 | 0.96 | +0.20 | +24.69% | 14 | 3,843 | 19.68% |
| ABBV250117C00210000 | 2024-05-31 10:56AM EDT | 210.00 | 0.34 | 0.32 | 0.83 | 0.00 | - | 77 | 2,607 | 22.07% |
| ABBV250117C00220000 | 2024-05-16 10:02AM EDT | 220.00 | 0.28 | 0.11 | 1.57 | 0.00 | - | 1 | 638 | 28.75% |
| ABBV250117C00230000 | 2024-05-17 10:16AM EDT | 230.00 | 0.28 | 0.07 | 1.37 | 0.00 | - | 2 | 109 | 30.62% |
| ABBV250117C00240000 | 2024-05-31 11:11AM EDT | 240.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 1 | 466 | 24.46% |
| ABBV250117C00250000 | 2024-05-28 9:31AM EDT | 250.00 | 0.09 | 0.00 | 0.78 | 0.00 | - | 26 | 119 | 31.89% |
| ABBV250117C00260000 | 2024-05-20 2:52PM EDT | 260.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 2 | 45 | 37.76% |
| ABBV250117C00270000 | 2024-05-30 2:54PM EDT | 270.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 36.26% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-05-31 1:52PM EDT | 70.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 1,691 | 47.90% |
| ABBV250117P00075000 | 2024-05-22 12:55PM EDT | 75.00 | 0.09 | 0.00 | 2.02 | 0.00 | - | 2 | 2,575 | 58.08% |
| ABBV250117P00080000 | 2024-05-13 3:49PM EDT | 80.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 2 | 608 | 53.61% |
| ABBV250117P00085000 | 2024-05-13 10:36AM EDT | 85.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 2 | 1,567 | 39.87% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| ABBV250117P00095000 | 2024-05-13 10:35AM EDT | 95.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 2 | 2,000 | 37.28% |
| ABBV250117P00100000 | 2024-05-30 11:30AM EDT | 100.00 | 0.42 | 0.14 | 0.80 | 0.00 | - | 1 | 1,760 | 36.72% |
| ABBV250117P00105000 | 2024-05-16 10:47AM EDT | 105.00 | 0.52 | 0.18 | 1.73 | 0.00 | - | 2 | 723 | 40.11% |
| ABBV250117P00110000 | 2024-05-16 10:45AM EDT | 110.00 | 0.67 | 0.50 | 1.20 | 0.00 | - | 2 | 1,772 | 33.33% |
| ABBV250117P00115000 | 2024-05-24 3:42PM EDT | 115.00 | 0.77 | 0.74 | 0.99 | -0.15 | -16.30% | 1 | 3,569 | 28.77% |
| ABBV250117P00120000 | 2024-05-31 3:26PM EDT | 120.00 | 1.10 | 0.96 | 1.12 | 0.00 | - | 5 | 2,162 | 26.56% |
| ABBV250117P00125000 | 2024-05-31 12:33PM EDT | 125.00 | 1.66 | 1.31 | 1.47 | 0.00 | - | 1 | 1,576 | 25.38% |
| ABBV250117P00130000 | 2024-06-03 12:29PM EDT | 130.00 | 1.82 | 1.66 | 1.93 | -0.65 | -26.32% | 3 | 2,168 | 24.25% |
| ABBV250117P00135000 | 2024-06-03 2:22PM EDT | 135.00 | 2.45 | 2.40 | 2.58 | -0.35 | -12.50% | 6 | 2,839 | 23.33% |
| ABBV250117P00140000 | 2024-06-03 3:55PM EDT | 140.00 | 3.35 | 3.20 | 4.40 | -0.25 | -6.94% | 25 | 2,338 | 25.15% |
| ABBV250117P00145000 | 2024-06-03 3:55PM EDT | 145.00 | 4.41 | 4.25 | 5.50 | -0.34 | -7.16% | 26 | 3,678 | 24.05% |
| ABBV250117P00150000 | 2024-06-03 2:41PM EDT | 150.00 | 5.65 | 5.65 | 6.90 | -0.60 | -9.60% | 18 | 5,301 | 23.09% |
| ABBV250117P00155000 | 2024-05-31 11:01AM EDT | 155.00 | 8.65 | 7.25 | 7.65 | 0.00 | - | 11 | 1,397 | 20.22% |
| ABBV250117P00160000 | 2024-06-03 9:59AM EDT | 160.00 | 8.86 | 9.40 | 9.80 | -1.44 | -13.98% | 20 | 3,363 | 19.63% |
| ABBV250117P00165000 | 2024-06-03 2:06PM EDT | 165.00 | 11.86 | 11.00 | 12.35 | -0.54 | -4.35% | 1 | 1,260 | 19.06% |
| ABBV250117P00170000 | 2024-05-30 12:16PM EDT | 170.00 | 15.00 | 13.90 | 15.95 | -3.20 | -17.58% | 1 | 2,008 | 19.85% |
| ABBV250117P00175000 | 2024-05-30 10:11AM EDT | 175.00 | 23.90 | 17.45 | 18.95 | 0.00 | - | 2 | 541 | 18.63% |
| ABBV250117P00180000 | 2024-05-29 3:49PM EDT | 180.00 | 26.80 | 21.60 | 22.45 | 0.00 | - | 1 | 1,003 | 17.60% |
| ABBV250117P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 31.73 | 25.90 | 27.40 | 0.00 | - | 1 | 91 | 19.79% |
| ABBV250117P00190000 | 2024-05-29 1:51PM EDT | 190.00 | 36.35 | 29.40 | 32.25 | 0.00 | - | 10 | 32 | 21.52% |
| ABBV250117P00195000 | 2024-05-17 3:31PM EDT | 195.00 | 29.60 | 33.50 | 37.35 | 0.00 | - | 10 | 13 | 23.86% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 34.45 | 38.15 | 0.00 | - | 3 | 1 | 0.00% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 42.05 | 45.65 | 0.00 | - | 60 | 0 | 0.00% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 83.26% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 0.00% |
