Marchés français ouverture 8 h 57 min
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
1,0911 +0,0057 (+0,52 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 321,31 +1 166,78 (+1,88 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-05-28 12:48PM EDT | 75.00 | 80.31 | 83.05 | 87.85 | 0.00 | - | 1 | 10 | 45.01% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 42.37% |
| ABBV260116C00085000 | 2024-05-28 1:01PM EDT | 85.00 | 70.20 | 73.65 | 77.95 | 0.00 | - | 1 | 1 | 39.08% |
| ABBV260116C00090000 | 2024-05-03 10:38AM EDT | 90.00 | 73.03 | 69.50 | 74.50 | 0.00 | - | 2 | 2 | 41.36% |
| ABBV260116C00095000 | 2024-05-02 10:52AM EDT | 95.00 | 65.78 | 64.50 | 69.50 | 0.00 | - | 1 | 4 | 38.30% |
| ABBV260116C00100000 | 2024-05-28 1:00PM EDT | 100.00 | 56.21 | 59.00 | 63.80 | 0.00 | - | 10 | 37 | 33.41% |
| ABBV260116C00105000 | 2024-02-05 12:48PM EDT | 105.00 | 69.00 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 68.79% |
| ABBV260116C00110000 | 2024-05-28 1:22PM EDT | 110.00 | 47.89 | 52.25 | 54.45 | 0.00 | - | 1 | 97 | 29.82% |
| ABBV260116C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 49.58 | 48.10 | 49.95 | 0.00 | - | 1 | 28 | 28.40% |
| ABBV260116C00120000 | 2024-05-31 1:02PM EDT | 120.00 | 42.35 | 43.45 | 45.85 | 0.00 | - | 5 | 73 | 27.70% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 125.00 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 58.12% |
| ABBV260116C00130000 | 2024-06-03 11:09AM EDT | 130.00 | 37.45 | 35.85 | 37.40 | +5.00 | +15.41% | 4 | 25 | 25.28% |
| ABBV260116C00135000 | 2024-05-28 9:51AM EDT | 135.00 | 30.00 | 32.30 | 34.30 | 0.00 | - | 1 | 22 | 25.64% |
| ABBV260116C00140000 | 2024-06-03 3:18PM EDT | 140.00 | 30.45 | 29.55 | 31.45 | +2.45 | +8.75% | 3 | 82 | 25.99% |
| ABBV260116C00145000 | 2024-05-28 2:24PM EDT | 145.00 | 22.95 | 25.10 | 28.20 | 0.00 | - | 1 | 104 | 25.48% |
| ABBV260116C00150000 | 2024-05-30 12:49PM EDT | 150.00 | 21.13 | 22.85 | 25.25 | 0.00 | - | 1 | 98 | 25.13% |
| ABBV260116C00155000 | 2024-05-31 3:49PM EDT | 155.00 | 20.65 | 20.15 | 21.35 | 0.00 | - | 8 | 150 | 23.33% |
| ABBV260116C00160000 | 2024-06-03 10:27AM EDT | 160.00 | 20.10 | 17.40 | 18.70 | +2.10 | +11.67% | 3 | 255 | 22.92% |
| ABBV260116C00165000 | 2024-05-31 11:32AM EDT | 165.00 | 14.55 | 15.60 | 16.45 | 0.00 | - | 2 | 138 | 22.75% |
| ABBV260116C00170000 | 2024-05-30 9:48AM EDT | 170.00 | 11.00 | 13.40 | 14.85 | 0.00 | - | 1 | 325 | 23.14% |
| ABBV260116C00175000 | 2024-06-03 10:32AM EDT | 175.00 | 12.25 | 11.55 | 12.15 | +2.25 | +22.50% | 2 | 541 | 21.93% |
| ABBV260116C00180000 | 2024-05-31 3:45PM EDT | 180.00 | 9.75 | 9.85 | 11.05 | 0.00 | - | 6 | 323 | 22.48% |
| ABBV260116C00185000 | 2024-05-31 12:21PM EDT | 185.00 | 7.70 | 8.30 | 9.00 | 0.00 | - | 4 | 129 | 21.59% |
| ABBV260116C00190000 | 2024-05-29 12:21PM EDT | 190.00 | 5.87 | 6.95 | 8.30 | 0.00 | - | 2 | 151 | 22.27% |
| ABBV260116C00195000 | 2024-05-31 10:22AM EDT | 195.00 | 6.02 | 5.90 | 6.60 | +0.52 | +9.45% | 1 | 1,538 | 21.37% |
| ABBV260116C00200000 | 2024-05-24 2:36PM EDT | 200.00 | 5.20 | 4.85 | 5.65 | +0.60 | +13.04% | 1 | 209 | 21.32% |
| ABBV260116C00210000 | 2024-06-03 3:31PM EDT | 210.00 | 3.65 | 3.30 | 4.75 | +0.25 | +7.35% | 2 | 99 | 22.34% |
| ABBV260116C00220000 | 2024-05-24 9:38AM EDT | 220.00 | 2.41 | 2.22 | 2.63 | 0.00 | - | 1 | 245 | 20.43% |
| ABBV260116C00230000 | 2024-05-23 3:40PM EDT | 230.00 | 1.60 | 1.33 | 1.89 | 0.00 | - | 2 | 506 | 20.49% |
| ABBV260116C00240000 | 2024-05-31 9:33AM EDT | 240.00 | 0.58 | 1.01 | 1.79 | 0.00 | - | 30 | 32 | 21.89% |
| ABBV260116C00250000 | 2024-04-26 1:27PM EDT | 250.00 | 0.95 | 0.33 | 2.17 | 0.00 | - | 5 | 33 | 24.56% |
| ABBV260116C00260000 | 2024-05-20 10:07AM EDT | 260.00 | 0.83 | 0.26 | 1.00 | 0.00 | - | 2 | 253 | 22.11% |
| ABBV260116C00270000 | 2024-05-29 11:47AM EDT | 270.00 | 0.31 | 0.12 | 1.28 | 0.00 | - | 10 | 58 | 24.57% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-04-26 2:22PM EDT | 75.00 | 0.80 | 0.25 | 1.27 | 0.00 | - | 2 | 40 | 37.78% |
| ABBV260116P00080000 | 2024-05-20 3:12PM EDT | 80.00 | 0.47 | 0.30 | 2.00 | 0.00 | - | 3 | 74 | 38.85% |
| ABBV260116P00085000 | 2024-05-10 2:22PM EDT | 85.00 | 1.16 | 0.43 | 2.21 | 0.00 | - | 80 | 40 | 36.89% |
| ABBV260116P00090000 | 2024-06-03 11:04AM EDT | 90.00 | 1.49 | 0.57 | 1.67 | -0.07 | -4.49% | 1 | 188 | 31.79% |
| ABBV260116P00095000 | 2024-05-10 1:58PM EDT | 95.00 | 1.61 | 1.43 | 1.94 | 0.00 | - | 1 | 323 | 30.42% |
| ABBV260116P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 2.01 | 1.63 | 2.37 | 0.00 | - | 15 | 65 | 29.53% |
| ABBV260116P00105000 | 2024-05-30 9:48AM EDT | 105.00 | 2.90 | 2.05 | 2.58 | 0.00 | - | 1 | 35 | 27.77% |
| ABBV260116P00110000 | 2024-06-03 10:54AM EDT | 110.00 | 2.93 | 2.73 | 3.00 | -0.42 | -12.54% | 2 | 79 | 26.59% |
| ABBV260116P00115000 | 2024-05-31 12:42PM EDT | 115.00 | 3.93 | 3.05 | 3.70 | 0.00 | - | 1 | 53 | 25.97% |
| ABBV260116P00120000 | 2024-05-24 12:16PM EDT | 120.00 | 4.69 | 4.05 | 4.40 | 0.00 | - | 1 | 97 | 25.12% |
| ABBV260116P00125000 | 2024-05-31 12:45PM EDT | 125.00 | 5.44 | 3.90 | 5.25 | 0.00 | - | 1 | 67 | 24.36% |
| ABBV260116P00130000 | 2024-06-03 10:58AM EDT | 130.00 | 6.00 | 5.85 | 6.20 | -0.85 | -12.41% | 11 | 135 | 23.57% |
| ABBV260116P00135000 | 2024-06-03 3:01PM EDT | 135.00 | 7.05 | 6.95 | 8.40 | -0.63 | -8.20% | 187 | 208 | 24.56% |
| ABBV260116P00140000 | 2024-05-29 3:39PM EDT | 140.00 | 9.91 | 8.25 | 9.70 | 0.00 | - | 3 | 149 | 23.76% |
| ABBV260116P00145000 | 2024-06-03 10:56AM EDT | 145.00 | 10.05 | 9.65 | 10.30 | -1.75 | -14.83% | 1 | 767 | 21.77% |
| ABBV260116P00150000 | 2024-05-31 2:51PM EDT | 150.00 | 12.05 | 11.35 | 12.95 | 0.00 | - | 2 | 128 | 22.39% |
| ABBV260116P00155000 | 2024-05-29 3:39PM EDT | 155.00 | 15.73 | 13.15 | 13.85 | 0.00 | - | 2 | 1,124 | 20.43% |
| ABBV260116P00160000 | 2024-05-21 3:58PM EDT | 160.00 | 14.39 | 15.25 | 16.00 | 0.00 | - | 6 | 751 | 19.84% |
| ABBV260116P00165000 | 2024-05-29 9:32AM EDT | 165.00 | 20.02 | 17.65 | 18.50 | 0.00 | - | 5 | 1,410 | 19.40% |
| ABBV260116P00170000 | 2024-05-30 2:13PM EDT | 170.00 | 23.00 | 20.25 | 21.25 | 0.00 | - | 1 | 324 | 18.97% |
| ABBV260116P00175000 | 2024-05-10 12:55PM EDT | 175.00 | 23.00 | 23.05 | 24.00 | 0.00 | - | 3 | 526 | 18.24% |
| ABBV260116P00180000 | 2024-05-23 1:57PM EDT | 180.00 | 26.70 | 24.00 | 27.05 | 0.00 | - | 140 | 208 | 17.57% |
| ABBV260116P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 33.71 | 29.30 | 30.55 | 0.00 | - | 1 | 35 | 17.18% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 190.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 195.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 0.00% |
| ABBV260116P00200000 | 2024-04-24 2:28PM EDT | 200.00 | 35.15 | 42.50 | 46.50 | 0.00 | - | 15 | 16 | 22.94% |
| ABBV260116P00220000 | 2024-04-04 2:18PM EDT | 220.00 | 51.00 | 53.50 | 58.40 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 64.60 | 69.45 | 0.00 | - | 2 | 0 | 0.00% |
