La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 674,21 +229,04 (+0,41 %)
AbbVie Inc. (ABBV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00155000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 6.00 | 5.65 | 7.00 | +0.17 | +2.92% | 2 | 669 | 38.70% |
| ABBV240524C00155000 | 2024-05-10 12:16PM EDT | 2024-05-24 | 6.51 | 5.60 | 7.40 | -1.52 | -18.93% | 6 | 6 | 31.32% |
| ABBV240531C00155000 | 2024-05-10 11:05AM EDT | 2024-05-31 | 6.75 | 6.60 | 7.50 | -1.50 | -18.18% | 30 | 12 | 26.37% |
| ABBV240607C00155000 | 2024-04-26 1:09PM EDT | 2024-06-07 | 7.00 | 6.85 | 7.50 | 0.00 | - | 2 | 2 | 22.83% |
| ABBV240614C00155000 | 2024-05-08 10:19AM EDT | 2024-06-14 | 7.70 | 6.50 | 7.85 | 0.00 | - | - | 1 | 22.50% |
| ABBV240621C00155000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 8.08 | 7.90 | 8.15 | -0.07 | -0.86% | 1 | 2,275 | 22.13% |
| ABBV240719C00155000 | 2024-05-06 3:20PM EDT | 2024-07-19 | 10.95 | 7.70 | 10.70 | 0.00 | - | 5 | 13 | 27.11% |
| ABBV240816C00155000 | 2024-05-09 10:28AM EDT | 2024-08-16 | 10.39 | 8.50 | 11.85 | 0.00 | - | 4 | 187 | 26.59% |
| ABBV240920C00155000 | 2024-05-09 11:44AM EDT | 2024-09-20 | 11.65 | 10.65 | 11.65 | 0.00 | - | 11 | 230 | 22.28% |
| ABBV241115C00155000 | 2024-05-08 1:50PM EDT | 2024-11-15 | 13.25 | 12.25 | 14.35 | -0.05 | -0.38% | 1 | 431 | 24.83% |
| ABBV250117C00155000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 14.93 | 13.45 | 15.60 | +0.03 | +0.20% | 1 | 4,360 | 23.94% |
| ABBV250321C00155000 | 2024-05-10 11:38AM EDT | 2025-03-21 | 16.80 | 16.35 | 16.75 | -0.35 | -2.04% | 7 | 14 | 23.42% |
| ABBV250620C00155000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 20.02 | 18.05 | 18.75 | 0.00 | - | 1 | 41 | 23.70% |
| ABBV251219C00155000 | 2024-05-10 1:02PM EDT | 2025-12-19 | 21.65 | 21.00 | 21.95 | -2.00 | -8.46% | 1 | 115 | 23.76% |
| ABBV260116C00155000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 21.98 | 21.60 | 22.25 | 0.00 | - | 10 | 119 | 23.59% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00155000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.16 | 0.17 | 0.21 | -0.12 | -42.86% | 47 | 1,989 | 20.46% |
| ABBV240524P00155000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.82 | -0.17 | -29.82% | 13 | 208 | 22.75% |
| ABBV240531P00155000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.64 | 0.59 | 1.07 | -0.21 | -24.71% | 14 | 81 | 20.81% |
| ABBV240607P00155000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 0.90 | 0.81 | 0.93 | -0.18 | -16.67% | 4 | 112 | 16.96% |
| ABBV240614P00155000 | 2024-05-08 2:24PM EDT | 2024-06-14 | 1.11 | 1.04 | 1.27 | -0.34 | -23.45% | 2 | 34 | 17.43% |
| ABBV240621P00155000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.35 | -0.27 | -17.20% | 232 | 2,717 | 16.38% |
| ABBV240628P00155000 | 2024-05-10 12:10PM EDT | 2024-06-28 | 1.53 | 1.48 | 1.66 | -0.50 | -24.63% | 14 | 5 | 16.80% |
| ABBV240719P00155000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 2.38 | 2.39 | 2.44 | -0.26 | -9.85% | 22 | 100 | 17.32% |
| ABBV240816P00155000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.75 | -0.35 | -8.75% | 219 | 576 | 19.03% |
| ABBV240920P00155000 | 2024-05-10 1:52PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.50 | -0.35 | -7.45% | 4 | 499 | 18.44% |
| ABBV241115P00155000 | 2024-05-10 1:58PM EDT | 2024-11-15 | 6.15 | 6.20 | 6.35 | -0.50 | -7.52% | 6 | 186 | 19.73% |
| ABBV250117P00155000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 7.60 | 7.35 | 9.55 | 0.00 | - | 100 | 1,384 | 23.38% |
| ABBV250321P00155000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 9.80 | 6.25 | 9.80 | 0.00 | - | 8 | 122 | 21.35% |
| ABBV250620P00155000 | 2024-05-01 3:50PM EDT | 2025-06-20 | 10.60 | 8.70 | 10.50 | 0.00 | - | 96 | 1,383 | 19.89% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 12.65 | 13.15 | 0.00 | - | 1 | 32 | 19.91% |
| ABBV260116P00155000 | 2024-05-10 1:23PM EDT | 2026-01-16 | 13.15 | 13.15 | 13.55 | +0.40 | +3.14% | 100 | 1,025 | 19.95% |
