Marchés français ouverture 3 h 48 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 915,26 -280,34 (-1,46 %) Bitcoin EUR
64 107,84 -488,82 (-0,76 %)
AbbVie Inc. (ABBV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-03-26 10:30AM EDT | 70.00 | 108.93 | 95.45 | 98.80 | 0.00 | - | 1 | 2 | 67.71% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 57.74% |
| ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 80.02% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 74.10 | 78.95 | 0.00 | - | 3 | 3 | 45.18% |
| ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 79.23% |
| ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 67.66% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 66.65 | 70.95 | 0.00 | - | 1 | 58 | 52.41% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 60.55 | 62.10 | 0.00 | - | 1 | 14 | 40.55% |
| ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 66.26% |
| ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 63.67% |
| ABBV251219C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 43.70% |
| ABBV251219C00130000 | 2024-05-08 2:26PM EDT | 130.00 | 37.03 | 35.15 | 38.00 | 0.00 | - | 8 | 72 | 27.45% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 35.00% |
| ABBV251219C00140000 | 2024-05-09 3:12PM EDT | 140.00 | 30.35 | 28.50 | 30.95 | 0.00 | - | 2 | 96 | 26.25% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 145.00 | 34.95 | 24.95 | 26.90 | 0.00 | - | 1 | 161 | 24.59% |
| ABBV251219C00150000 | 2024-05-17 12:46PM EDT | 150.00 | 28.19 | 22.60 | 23.75 | 0.00 | - | 5 | 146 | 23.99% |
| ABBV251219C00155000 | 2024-05-15 10:59AM EDT | 155.00 | 22.92 | 19.90 | 21.00 | 0.00 | - | 2 | 119 | 23.67% |
| ABBV251219C00160000 | 2024-05-13 2:52PM EDT | 160.00 | 18.38 | 17.35 | 18.95 | -0.76 | -3.97% | 5 | 143 | 23.98% |
| ABBV251219C00165000 | 2024-05-13 9:51AM EDT | 165.00 | 17.10 | 13.45 | 15.90 | 0.00 | - | 4 | 111 | 22.77% |
| ABBV251219C00170000 | 2024-05-20 11:25AM EDT | 170.00 | 16.60 | 11.40 | 13.85 | 0.00 | - | 4 | 104 | 22.57% |
| ABBV251219C00175000 | 2024-05-16 3:32PM EDT | 175.00 | 13.60 | 10.95 | 11.95 | 0.00 | - | 6 | 105 | 22.31% |
| ABBV251219C00180000 | 2024-05-16 2:04PM EDT | 180.00 | 11.45 | 9.20 | 10.10 | 0.00 | - | 13 | 190 | 21.87% |
| ABBV251219C00185000 | 2024-05-15 3:25PM EDT | 185.00 | 9.77 | 6.30 | 8.70 | 0.00 | - | 2 | 43 | 21.78% |
| ABBV251219C00190000 | 2024-05-14 2:29PM EDT | 190.00 | 7.52 | 5.00 | 7.35 | 0.00 | - | 1 | 63 | 21.52% |
| ABBV251219C00195000 | 2024-05-20 3:05PM EDT | 195.00 | 7.30 | 3.70 | 6.25 | 0.00 | - | 1 | 79 | 21.40% |
| ABBV251219C00200000 | 2024-05-20 3:49PM EDT | 200.00 | 5.00 | 2.61 | 5.25 | -1.00 | -16.67% | 1 | 76 | 21.22% |
| ABBV251219C00210000 | 2024-04-29 11:08AM EDT | 210.00 | 3.90 | 3.10 | 4.10 | 0.00 | - | 10 | 41 | 21.72% |
| ABBV251219C00220000 | 2024-04-23 3:58PM EDT | 220.00 | 4.80 | 0.78 | 2.71 | 0.00 | - | 2 | 33 | 21.09% |
| ABBV251219C00230000 | 2024-04-19 9:57AM EDT | 230.00 | 3.07 | 1.91 | 2.50 | 0.00 | - | 10 | 19 | 22.52% |
| ABBV251219C00240000 | 2024-03-14 3:58PM EDT | 240.00 | 4.40 | 1.89 | 2.10 | 0.00 | - | 51 | 63 | 23.26% |
| ABBV251219C00250000 | 2024-04-12 1:33PM EDT | 250.00 | 1.41 | 0.00 | 0.96 | 0.00 | - | 1 | 21 | 21.02% |
| ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 1.19 | 1.47 | 0.00 | - | 1 | 2 | 24.41% |
| ABBV251219C00270000 | 2024-04-05 12:16PM EDT | 270.00 | 1.09 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 28.60% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 38.79% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 37.34% |
| ABBV251219P00080000 | 2024-04-26 11:43AM EDT | 80.00 | 0.75 | 0.00 | 1.83 | 0.00 | - | 1 | 362 | 38.44% |
| ABBV251219P00085000 | 2024-05-10 2:22PM EDT | 85.00 | 1.03 | 0.00 | 2.06 | 0.00 | - | 80 | 281 | 36.62% |
| ABBV251219P00090000 | 2024-05-20 10:03AM EDT | 90.00 | 1.02 | 0.78 | 2.29 | 0.00 | - | 1 | 534 | 34.79% |
| ABBV251219P00095000 | 2024-02-21 2:04PM EDT | 95.00 | 1.70 | 0.52 | 5.00 | 0.00 | - | 2 | 104 | 40.73% |
| ABBV251219P00100000 | 2024-05-09 10:53AM EDT | 100.00 | 1.85 | 0.60 | 2.20 | 0.00 | - | 2 | 119 | 29.21% |
| ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 1.60 | 2.26 | 0.00 | - | 1 | 27 | 26.97% |
| ABBV251219P00110000 | 2024-05-22 1:33PM EDT | 110.00 | 2.65 | 2.59 | 3.05 | -0.16 | -5.69% | 1 | 21 | 26.95% |
| ABBV251219P00115000 | 2024-05-06 1:47PM EDT | 115.00 | 3.44 | 2.83 | 3.50 | 0.00 | - | 1 | 83 | 25.68% |
| ABBV251219P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 4.60 | 3.90 | 4.40 | 0.00 | - | 2 | 68 | 25.30% |
| ABBV251219P00125000 | 2024-04-26 11:43AM EDT | 125.00 | 5.25 | 4.75 | 5.25 | 0.00 | - | 4 | 154 | 24.52% |
| ABBV251219P00130000 | 2024-05-20 9:34AM EDT | 130.00 | 4.87 | 5.70 | 8.10 | 0.00 | - | 1 | 150 | 26.99% |
| ABBV251219P00135000 | 2024-05-08 3:39PM EDT | 135.00 | 6.95 | 6.80 | 7.35 | 0.00 | - | 2 | 80 | 23.00% |
| ABBV251219P00140000 | 2024-05-21 12:34PM EDT | 140.00 | 7.50 | 6.30 | 9.55 | 0.00 | - | 1 | 81 | 23.64% |
| ABBV251219P00145000 | 2024-05-20 12:07PM EDT | 145.00 | 8.30 | 7.65 | 10.20 | 0.00 | - | 17 | 72 | 21.70% |
| ABBV251219P00150000 | 2024-05-20 3:23PM EDT | 150.00 | 9.80 | 9.35 | 11.80 | 0.00 | - | 38 | 136 | 20.90% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 155.00 | 12.86 | 11.30 | 13.70 | 0.00 | - | 1 | 32 | 20.24% |
| ABBV251219P00160000 | 2024-05-16 3:39PM EDT | 160.00 | 13.65 | 13.80 | 15.80 | 0.00 | - | 69 | 115 | 19.55% |
| ABBV251219P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 15.65 | 16.25 | 18.40 | 0.00 | - | 81 | 162 | 19.19% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 170.00 | 19.27 | 18.40 | 21.40 | 0.00 | - | 1 | 19 | 19.03% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 14.53% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 180.00 | 25.98 | 23.05 | 26.10 | 0.00 | - | 4 | 10 | 15.98% |
| ABBV251219P00185000 | 2024-05-01 2:47PM EDT | 185.00 | 29.30 | 28.60 | 31.05 | 0.00 | - | 1 | 2 | 17.56% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 32.83% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 27.97% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 28.30% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 48.51% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 51.71% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 45.95% |
