Deutsche Märkte geschlossen

AbbVie Inc. (ABBV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,90+1,65 (+1,00%)
Ab 12:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240419C000850002024-01-03 4:31PM EDT85.0075.3082.9586.500.00--0765.63%
ABBV240419C001200002024-04-11 3:33PM EDT120.0048.0545.5546.600.00-200216.41%
ABBV240419C001250002024-04-11 3:39PM EDT125.0042.9039.3041.600.00-110248.24%
ABBV240419C001300002024-04-11 3:40PM EDT130.0037.9535.4036.600.00-40155.86%
ABBV240419C001350002024-04-11 1:38PM EDT135.0033.1529.8532.250.00-450142.97%
ABBV240419C001400002024-04-11 2:25PM EDT140.0029.0025.6026.100.00-1401127.34%
ABBV240419C001450002024-04-12 2:08PM EDT145.0020.2720.6021.15+1.91+10.40%1041109.77%
ABBV240419C001500002024-04-12 10:52AM EDT150.0015.4515.0516.45+3.54+29.72%11104.59%
ABBV240419C001550002024-04-12 11:00AM EDT155.007.7010.3511.100.00-11160.64%
ABBV240419C001575002024-04-15 12:12PM EDT157.506.008.1510.000.00-202069.48%
ABBV240419C001600002024-04-18 10:35AM EDT160.006.985.606.15+2.03+41.01%106439.84%
ABBV240419C001625002024-04-18 12:06PM EDT162.503.663.453.60+1.06+40.77%4546125.10%
ABBV240419C001650002024-04-18 12:14PM EDT165.001.481.521.67+0.51+52.58%22876723.93%
ABBV240419C001675002024-04-18 12:08PM EDT167.500.440.400.45+0.20+83.33%4,5992,72321.63%
ABBV240419C001700002024-04-18 11:59AM EDT170.000.100.070.10+0.04+66.67%1,0692,83423.15%
ABBV240419C001725002024-04-18 11:48AM EDT172.500.040.010.06+0.02+100.00%1621,49830.08%
ABBV240419C001750002024-04-18 11:30AM EDT175.000.010.000.01-0.01-50.00%83,92129.69%
ABBV240419C001775002024-04-17 9:56AM EDT177.500.010.000.020.00-11,53840.23%
ABBV240419C001800002024-04-18 10:59AM EDT180.000.010.000.010.00-345,25243.75%
ABBV240419C001825002024-04-18 11:24AM EDT182.500.010.000.010.00-21,37550.00%
ABBV240419C001850002024-04-17 2:48PM EDT185.000.010.000.010.00-1015,09653.13%
ABBV240419C001875002024-04-18 11:11AM EDT187.500.050.000.03+0.03+150.00%61,01464.84%
ABBV240419C001900002024-04-17 1:39PM EDT190.000.010.000.210.00-12,32391.99%
ABBV240419C001925002024-04-16 10:59AM EDT192.500.020.000.450.00-267112.89%
ABBV240419C001950002024-04-12 10:27AM EDT195.000.010.000.450.00-8366120.70%
ABBV240419C001975002024-03-27 3:47PM EDT197.500.050.000.110.00-24103.52%
ABBV240419C002000002024-04-11 3:39PM EDT200.000.060.000.060.00-20446102.34%
ABBV240419C002050002024-04-02 10:47AM EDT205.000.020.000.450.00--12150.39%
ABBV240419C002100002024-04-01 12:13PM EDT210.000.250.000.450.00--2164.06%
ABBV240419C002200002024-04-04 1:02PM EDT220.000.050.000.090.00-638153.13%
ABBV240419C002300002024-03-20 9:32AM EDT230.000.200.000.450.00--1214.45%
ABBV240419C002600002024-02-21 3:56PM EDT260.000.050.000.370.00--1271.88%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240419P000800002024-04-10 9:37AM EDT80.000.010.000.010.00-1023312.50%
ABBV240419P000850002024-04-05 3:33PM EDT85.000.060.000.010.00-11287.50%
ABBV240419P000900002024-04-04 12:14PM EDT90.000.010.000.010.00-12262.50%
ABBV240419P001000002024-02-26 1:05PM EDT100.000.030.000.000.00-1350.00%
ABBV240419P001050002024-02-26 1:04PM EDT105.000.200.000.000.00-1150.00%
ABBV240419P001100002024-01-18 4:00PM EDT110.000.140.000.930.00-21311.72%
ABBV240419P001150002024-03-18 11:52AM EDT115.000.020.000.370.00-24241.80%
ABBV240419P001200002024-02-05 4:52PM EDT120.000.130.000.660.00-22239.06%
ABBV240419P001250002024-04-15 9:32AM EDT125.000.020.000.050.00-237148.44%
ABBV240419P001300002024-04-15 12:40PM EDT130.000.010.000.450.00-160175.78%
ABBV240419P001350002024-04-12 12:47PM EDT135.000.040.000.450.00-121152.34%
ABBV240419P001400002024-04-16 3:49PM EDT140.000.010.000.010.00-1332478.13%
ABBV240419P001450002024-04-18 12:07PM EDT145.000.020.010.020.00-4830871.88%
ABBV240419P001500002024-04-17 11:41AM EDT150.000.030.010.030.00-1097057.42%
ABBV240419P001525002024-04-17 12:33PM EDT152.500.030.010.330.00-117669.14%
ABBV240419P001550002024-04-18 10:15AM EDT155.000.010.010.05-0.05-83.33%11,71846.48%
ABBV240419P001575002024-04-18 9:49AM EDT157.500.070.020.10-0.04-36.36%637142.19%
ABBV240419P001600002024-04-18 12:12PM EDT160.000.070.050.10-0.16-69.57%512,50131.64%
ABBV240419P001625002024-04-18 11:47AM EDT162.500.170.190.24-0.49-74.24%4969526.47%
ABBV240419P001650002024-04-18 12:04PM EDT165.000.600.700.79-0.96-61.54%6381,59424.22%
ABBV240419P001675002024-04-18 12:18PM EDT167.502.152.032.26-1.60-42.67%903,48226.47%
ABBV240419P001700002024-04-18 12:00PM EDT170.003.884.154.40-1.97-33.68%351,22031.45%
ABBV240419P001725002024-04-18 11:13AM EDT172.505.705.556.85-2.45-30.06%437941.21%
ABBV240419P001750002024-04-18 11:33AM EDT175.009.008.559.40-1.50-14.29%52,54754.39%
ABBV240419P001775002024-04-18 12:19PM EDT177.5011.5511.5511.85-1.82-13.61%311150.98%
ABBV240419P001800002024-04-18 11:56AM EDT180.0013.9514.0014.40-1.95-12.26%342159.57%
ABBV240419P001825002024-04-17 3:41PM EDT182.5018.7616.4017.400.00-66084.18%
ABBV240419P001850002024-04-18 11:09AM EDT185.0018.1018.0019.30-3.65-16.78%1085.74%
ABBV240419P001900002024-04-12 2:32PM EDT190.0026.6023.5024.350.00-700106.64%
ABBV240419P002000002024-04-17 3:41PM EDT200.0036.1633.8535.200.00-840152.73%
ABBV240419P002100002024-02-16 1:54PM EDT210.0032.1130.5035.000.00-2100.00%