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
56 553,57 -1,97 (-0,00 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00170000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | 0.00 | - | 98 | 3,743 | 25.68% |
| ABBV240524C00170000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.16 | 0.00 | - | 38 | 459 | 19.24% |
| ABBV240531C00170000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.32 | 0.25 | 0.32 | +0.03 | +10.34% | 13 | 3,384 | 18.31% |
| ABBV240607C00170000 | 2024-05-10 2:27PM EDT | 2024-06-07 | 0.51 | 0.43 | 0.53 | -0.02 | -3.77% | 12 | 1,140 | 18.21% |
| ABBV240614C00170000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 0.72 | 0.62 | 1.18 | -0.02 | -2.70% | 52 | 144 | 21.45% |
| ABBV240621C00170000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.83 | 0.78 | 0.89 | -0.05 | -5.68% | 184 | 3,858 | 17.57% |
| ABBV240719C00170000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 1.58 | 1.55 | 1.61 | -0.04 | -2.47% | 20 | 611 | 17.12% |
| ABBV240816C00170000 | 2024-05-10 10:41AM EDT | 2024-08-16 | 2.91 | 2.83 | 2.91 | +0.02 | +0.69% | 2 | 2,085 | 19.17% |
| ABBV240920C00170000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.05 | -0.10 | -2.50% | 35 | 1,378 | 19.72% |
| ABBV241115C00170000 | 2024-05-10 2:38PM EDT | 2024-11-15 | 5.80 | 5.45 | 6.10 | +0.10 | +1.75% | 5 | 248 | 21.26% |
| ABBV250117C00170000 | 2024-05-10 12:14PM EDT | 2025-01-17 | 7.47 | 7.35 | 7.55 | -0.08 | -1.06% | 9 | 4,336 | 21.21% |
| ABBV250321C00170000 | 2024-05-10 1:45PM EDT | 2025-03-21 | 9.20 | 8.80 | 9.50 | -0.90 | -8.91% | 5 | 165 | 22.31% |
| ABBV250620C00170000 | 2024-05-07 11:45AM EDT | 2025-06-20 | 12.60 | 10.65 | 11.10 | 0.00 | - | 7 | 303 | 22.03% |
| ABBV251219C00170000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 14.60 | 13.85 | 14.40 | 0.00 | - | 2 | 106 | 22.37% |
| ABBV260116C00170000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 14.53 | 14.25 | 14.75 | 0.00 | - | 3 | 218 | 22.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00170000 | 2024-05-09 1:03PM EDT | 2024-05-17 | 9.25 | 8.05 | 9.80 | 0.00 | - | 2 | 1,323 | 39.09% |
| ABBV240524P00170000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 9.33 | 8.75 | 9.45 | 0.00 | - | 11 | 21 | 20.26% |
| ABBV240531P00170000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 8.95 | 7.85 | 11.30 | -0.63 | -6.58% | 4 | 290 | 35.49% |
| ABBV240607P00170000 | 2024-05-07 12:08PM EDT | 2024-06-07 | 7.64 | 9.00 | 10.55 | 0.00 | - | 2 | 3 | 25.03% |
| ABBV240614P00170000 | 2024-05-09 12:38PM EDT | 2024-06-14 | 9.25 | 9.10 | 10.15 | -0.38 | -3.95% | 1 | 11 | 19.37% |
| ABBV240621P00170000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 9.14 | 8.55 | 10.95 | -0.81 | -8.14% | 4 | 2,175 | 22.77% |
| ABBV240719P00170000 | 2024-05-06 2:23PM EDT | 2024-07-19 | 9.80 | 8.65 | 11.05 | 0.00 | - | 35 | 44 | 18.01% |
| ABBV240816P00170000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 11.80 | 11.30 | 12.20 | 0.00 | - | 3 | 997 | 19.32% |
| ABBV240920P00170000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 10.95 | 11.80 | 13.75 | 0.00 | - | 40 | 510 | 21.00% |
| ABBV241115P00170000 | 2024-05-10 3:52PM EDT | 2024-11-15 | 13.55 | 13.40 | 14.80 | +2.15 | +18.86% | 2 | 67 | 20.03% |
| ABBV250117P00170000 | 2024-05-09 11:35AM EDT | 2025-01-17 | 14.40 | 13.30 | 15.00 | -0.45 | -3.03% | 2 | 1,994 | 17.73% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 2025-03-21 | 13.60 | 14.20 | 17.20 | 0.00 | - | 1 | 9 | 19.68% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 18.60 | 17.00 | 18.55 | 0.00 | - | 4 | 169 | 19.37% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 19.27 | 19.45 | 20.20 | 0.00 | - | 1 | 19 | 18.15% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 17.50 | 19.35 | 20.50 | 0.00 | - | 126 | 304 | 18.09% |
