La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 289,06 +802,75 (+1,37 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 12.60 | 15.20 | 0.00 | - | 3 | 7 | 68.31% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 9.40 | 11.90 | 0.00 | - | 1 | 0 | 44.87% |
| ABBV240510C00155000 | 2024-05-02 2:38PM EDT | 155.00 | 5.47 | 8.90 | 9.45 | 0.00 | - | 12 | 39 | 38.45% |
| ABBV240510C00157500 | 2024-05-03 2:46PM EDT | 157.50 | 7.00 | 6.35 | 7.05 | +3.25 | +86.67% | 4 | 38 | 32.37% |
| ABBV240510C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 4.36 | 4.05 | 4.65 | +2.06 | +89.57% | 114 | 711 | 25.37% |
| ABBV240510C00162500 | 2024-05-03 3:53PM EDT | 162.50 | 2.41 | 1.86 | 2.47 | +1.31 | +119.09% | 283 | 225 | 19.41% |
| ABBV240510C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 1.10 | 0.98 | 1.04 | +0.69 | +168.29% | 1,690 | 1,551 | 17.31% |
| ABBV240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.38 | 0.32 | 0.40 | +0.23 | +153.33% | 478 | 366 | 17.73% |
| ABBV240510C00170000 | 2024-05-03 3:51PM EDT | 170.00 | 0.08 | 0.01 | 0.13 | +0.03 | +60.00% | 151 | 488 | 18.21% |
| ABBV240510C00172500 | 2024-05-03 3:34PM EDT | 172.50 | 0.04 | 0.01 | 0.10 | -0.06 | -60.00% | 30 | 57 | 22.27% |
| ABBV240510C00175000 | 2024-05-03 2:20PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 289 | 21.09% |
| ABBV240510C00177500 | 2024-05-03 12:06PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 11 | 25.00% |
| ABBV240510C00180000 | 2024-05-03 1:57PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 18 | 150 | 37.40% |
| ABBV240510C00182500 | 2024-04-26 9:39AM EDT | 182.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 45.90% |
| ABBV240510C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 79 | 52.64% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 48.83% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 39.84% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 1 | 72.56% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 76.76% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 97.66% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 80.47% |
| ABBV240510P00135000 | 2024-05-03 1:15PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 1 | 1 | 71.29% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 71 | 11 | 81.20% |
| ABBV240510P00145000 | 2024-05-02 9:57AM EDT | 145.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 53.13% |
| ABBV240510P00150000 | 2024-05-03 3:02PM EDT | 150.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 7 | 215 | 34.08% |
| ABBV240510P00152500 | 2024-05-03 3:09PM EDT | 152.50 | 0.03 | 0.00 | 0.29 | -0.10 | -76.92% | 11 | 86 | 36.67% |
| ABBV240510P00155000 | 2024-05-03 3:37PM EDT | 155.00 | 0.07 | 0.03 | 0.51 | -0.25 | -78.12% | 47 | 255 | 35.40% |
| ABBV240510P00157500 | 2024-05-03 3:02PM EDT | 157.50 | 0.15 | 0.11 | 0.27 | -0.49 | -76.56% | 123 | 176 | 23.00% |
| ABBV240510P00160000 | 2024-05-03 3:41PM EDT | 160.00 | 0.34 | 0.26 | 0.36 | -1.16 | -77.33% | 254 | 770 | 17.70% |
| ABBV240510P00162500 | 2024-05-03 3:42PM EDT | 162.50 | 0.89 | 0.84 | 0.98 | -1.78 | -66.67% | 262 | 110 | 17.09% |
| ABBV240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 2.04 | 2.02 | 2.10 | -2.86 | -58.37% | 73 | 105 | 15.55% |
| ABBV240510P00167500 | 2024-05-03 2:31PM EDT | 167.50 | 4.00 | 3.65 | 4.30 | -3.40 | -45.95% | 6 | 25 | 20.70% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.91 | 5.85 | 8.10 | 0.00 | - | 11 | 1 | 46.66% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 10.10 | 11.40 | 0.00 | - | 6 | 0 | 30.86% |
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 180.00 | 19.27 | 15.15 | 17.90 | 0.00 | - | 1 | 4 | 73.85% |
