Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.900,62 -1.222,20 (-2,03%)
AbbVie Inc. (ABBV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00135000 | 2024-04-11 3:40PM EDT | 135.00 | 32.95 | 23.90 | 25.45 | 0.00 | - | 2 | 0 | 55.08% |
| ABBV240503C00148000 | 2024-04-17 9:35AM EDT | 148.00 | 17.00 | 11.15 | 12.30 | 0.00 | - | - | 10 | 48.63% |
| ABBV240503C00155000 | 2024-04-26 2:46PM EDT | 155.00 | 5.60 | 3.75 | 5.45 | -6.97 | -55.45% | 17 | 6 | 28.61% |
| ABBV240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 3.35 | 3.20 | 3.40 | -7.40 | -68.84% | 334 | 7 | 24.85% |
| ABBV240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.81 | 1.62 | 1.85 | -6.29 | -77.65% | 951 | 52 | 23.05% |
| ABBV240503C00162500 | 2024-04-26 3:58PM EDT | 162.50 | 0.90 | 0.81 | 0.87 | -5.59 | -86.13% | 1,074 | 36 | 22.32% |
| ABBV240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.38 | 0.36 | 0.38 | -4.89 | -92.79% | 1,935 | 575 | 22.66% |
| ABBV240503C00167500 | 2024-04-26 3:52PM EDT | 167.50 | 0.14 | 0.14 | 0.19 | -3.86 | -96.50% | 512 | 189 | 24.37% |
| ABBV240503C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 0.07 | 0.06 | 0.10 | -2.72 | -97.49% | 559 | 2,580 | 26.17% |
| ABBV240503C00172500 | 2024-04-26 3:48PM EDT | 172.50 | 0.06 | 0.03 | 0.05 | -1.78 | -96.74% | 422 | 176 | 27.64% |
| ABBV240503C00175000 | 2024-04-26 3:49PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -1.19 | -97.54% | 358 | 612 | 29.69% |
| ABBV240503C00177500 | 2024-04-26 3:55PM EDT | 177.50 | 0.02 | 0.02 | 0.20 | -0.81 | -97.59% | 69 | 673 | 45.41% |
| ABBV240503C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 47 | 488 | 35.55% |
| ABBV240503C00182500 | 2024-04-26 11:31AM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 28 | 97 | 39.06% |
| ABBV240503C00185000 | 2024-04-26 2:45PM EDT | 185.00 | 0.06 | 0.00 | 0.04 | -0.05 | -45.45% | 49 | 843 | 46.29% |
| ABBV240503C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 2 | 226 | 53.52% |
| ABBV240503C00195000 | 2024-04-19 10:13AM EDT | 195.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 94.63% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 200.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 103.61% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 0.01 | 0.01 | 1.17 | -0.04 | -80.00% | 45 | 61 | 114.26% |
| ABBV240503P00130000 | 2024-04-24 11:32AM EDT | 130.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 7 | 17 | 58.20% |
| ABBV240503P00135000 | 2024-04-26 11:34AM EDT | 135.00 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 2 | 8 | 59.57% |
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 140.00 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 2 | 2 | 50.29% |
| ABBV240503P00145000 | 2024-04-25 11:08AM EDT | 145.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 2 | 36 | 53.71% |
| ABBV240503P00147000 | 2024-04-26 2:30PM EDT | 147.00 | 0.10 | 0.04 | 0.57 | -0.19 | -65.52% | 5 | 2 | 49.07% |
| ABBV240503P00148000 | 2024-04-26 2:30PM EDT | 148.00 | 0.13 | 0.04 | 0.55 | -0.10 | -43.48% | 67 | 116 | 45.65% |
| ABBV240503P00149000 | 2024-04-26 3:32PM EDT | 149.00 | 0.12 | 0.05 | 0.59 | -0.07 | -36.84% | 23 | 20 | 43.60% |
| ABBV240503P00150000 | 2024-04-26 3:27PM EDT | 150.00 | 0.15 | 0.10 | 0.16 | -0.16 | -51.61% | 154 | 195 | 28.91% |
| ABBV240503P00152500 | 2024-04-26 3:55PM EDT | 152.50 | 0.26 | 0.07 | 0.66 | -0.08 | -23.53% | 177 | 130 | 34.20% |
| ABBV240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.43 | 0.38 | 0.55 | -0.24 | -35.82% | 565 | 821 | 24.17% |
| ABBV240503P00157500 | 2024-04-26 3:57PM EDT | 157.50 | 1.03 | 0.93 | 1.02 | +0.05 | +5.10% | 426 | 151 | 21.63% |
| ABBV240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 1.89 | 1.93 | 2.08 | +0.46 | +32.17% | 747 | 737 | 21.34% |
| ABBV240503P00162500 | 2024-04-26 3:54PM EDT | 162.50 | 3.90 | 3.45 | 3.70 | +1.80 | +85.71% | 310 | 310 | 21.66% |
| ABBV240503P00165000 | 2024-04-26 3:50PM EDT | 165.00 | 6.04 | 5.30 | 6.60 | +3.01 | +99.34% | 251 | 315 | 35.91% |
| ABBV240503P00167500 | 2024-04-26 3:52PM EDT | 167.50 | 8.54 | 7.60 | 8.20 | +4.34 | +103.33% | 58 | 196 | 27.88% |
| ABBV240503P00170000 | 2024-04-26 3:32PM EDT | 170.00 | 10.28 | 9.20 | 10.90 | +4.88 | +90.37% | 25 | 200 | 38.70% |
| ABBV240503P00175000 | 2024-04-26 3:34PM EDT | 175.00 | 15.45 | 14.80 | 17.05 | +8.15 | +111.64% | 126 | 117 | 51.27% |
| ABBV240503P00180000 | 2024-04-26 3:34PM EDT | 180.00 | 20.10 | 18.60 | 20.65 | +8.68 | +76.01% | 42 | 50 | 53.22% |
| ABBV240503P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.80 | 23.35 | 27.55 | 0.00 | - | 1 | 2 | 50.00% |
| ABBV240503P00190000 | 2024-04-26 3:52PM EDT | 190.00 | 30.78 | 28.25 | 32.55 | +9.72 | +46.15% | 4 | 0 | 119.60% |
