Deutsche Märkte schließen in 5 Stunden 58 Minuten

AbbVie Inc. (ABBV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
169,20+1,17 (+0,70%)
Börsenschluss: 04:01PM EDT
169,00 -0,20 (-0,12%)
Vorbörslich: 05:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240719C001000002024-07-12 3:51PM EDT100.0070.600.000.000.00-300.00%
ABBV240719C001250002024-07-12 12:59PM EDT125.0046.300.000.000.00-500.00%
ABBV240719C001300002024-07-12 12:59PM EDT130.0040.200.000.000.00-1000.00%
ABBV240719C001350002024-07-12 3:55PM EDT135.0035.500.000.000.00-100.00%
ABBV240719C001400002024-07-12 3:55PM EDT140.0030.500.000.000.00-200.00%
ABBV240719C001450002024-07-12 2:23PM EDT145.0026.050.000.000.00-4100.00%
ABBV240719C001500002024-07-12 2:48PM EDT150.0021.090.000.000.00-8300.00%
ABBV240719C001550002024-07-16 3:33PM EDT155.0014.150.000.000.00-500.00%
ABBV240719C001575002024-07-16 10:53AM EDT157.5011.300.000.000.00-300.00%
ABBV240719C001600002024-07-16 11:15AM EDT160.008.550.000.000.00-1000.00%
ABBV240719C001625002024-07-12 2:23PM EDT162.508.100.000.000.00-4400.00%
ABBV240719C001650002024-07-16 3:54PM EDT165.004.450.000.000.00-5000.00%
ABBV240719C001675002024-07-16 3:54PM EDT167.502.370.000.000.00-13700.00%
ABBV240719C001700002024-07-16 3:59PM EDT170.001.000.000.000.00-69801.56%
ABBV240719C001725002024-07-16 3:59PM EDT172.500.300.000.000.00-25106.25%
ABBV240719C001750002024-07-16 3:59PM EDT175.000.100.000.000.00-470012.50%
ABBV240719C001775002024-07-16 2:02PM EDT177.500.030.000.000.00-35012.50%
ABBV240719C001800002024-07-16 1:17PM EDT180.000.010.000.000.00-152012.50%
ABBV240719C001825002024-07-15 10:31AM EDT182.500.010.000.000.00-3025.00%
ABBV240719C001850002024-07-16 12:43PM EDT185.000.290.000.000.00-2025.00%
ABBV240719C001875002024-07-15 9:59AM EDT187.500.020.000.000.00-5025.00%
ABBV240719C001900002024-07-15 2:39PM EDT190.000.010.000.000.00-2025.00%
ABBV240719C001925002024-07-16 10:12AM EDT192.500.020.000.000.00-1025.00%
ABBV240719C001950002024-07-15 3:11PM EDT195.000.030.000.000.00-43025.00%
ABBV240719C002000002024-07-15 9:45AM EDT200.000.010.000.000.00-1050.00%
ABBV240719C002050002024-07-09 11:53AM EDT205.000.010.000.000.00-5050.00%
ABBV240719C002100002024-07-03 12:16PM EDT210.000.030.000.000.00--050.00%
ABBV240719C002500002024-07-01 3:13PM EDT250.000.060.000.000.00--050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240719P000850002024-06-06 10:48AM EDT85.000.060.000.140.00--2306.25%
ABBV240719P001050002024-06-04 12:30PM EDT105.000.080.001.270.00-20305.66%
ABBV240719P001200002024-07-08 12:31PM EDT120.000.030.000.000.00-9050.00%
ABBV240719P001300002024-07-08 1:26PM EDT130.000.030.000.000.00-1050.00%
ABBV240719P001350002024-07-10 2:01PM EDT135.000.030.000.000.00-200050.00%
ABBV240719P001400002024-07-16 1:40PM EDT140.000.010.000.000.00-130050.00%
ABBV240719P001430002024-07-12 1:56PM EDT143.000.040.000.000.00--050.00%
ABBV240719P001440002024-07-10 12:54PM EDT144.000.060.000.000.00--050.00%
ABBV240719P001450002024-07-15 1:47PM EDT145.000.040.000.000.00-13050.00%
ABBV240719P001470002024-07-10 11:54AM EDT147.000.070.000.000.00--025.00%
ABBV240719P001480002024-07-12 3:38PM EDT148.000.030.000.000.00--025.00%
ABBV240719P001490002024-07-12 3:37PM EDT149.000.040.000.000.00--025.00%
ABBV240719P001500002024-07-16 12:34PM EDT150.000.030.000.000.00-21025.00%
ABBV240719P001525002024-07-15 9:33AM EDT152.500.030.000.000.00-1025.00%
ABBV240719P001550002024-07-16 3:14PM EDT155.000.050.000.000.00-11025.00%
ABBV240719P001575002024-07-16 2:34PM EDT157.500.040.000.000.00-6025.00%
ABBV240719P001600002024-07-16 3:33PM EDT160.000.070.000.000.00-52012.50%
ABBV240719P001625002024-07-16 3:05PM EDT162.500.090.000.000.00-105012.50%
ABBV240719P001650002024-07-16 3:59PM EDT165.000.210.000.000.00-24906.25%
ABBV240719P001675002024-07-16 3:33PM EDT167.500.700.000.000.00-1,61903.13%
ABBV240719P001700002024-07-16 2:45PM EDT170.001.520.000.000.00-4200.00%
ABBV240719P001725002024-07-15 11:20AM EDT172.504.400.000.000.00-700.00%
ABBV240719P001750002024-07-15 12:36PM EDT175.006.800.000.000.00-300.00%
ABBV240719P001800002024-07-16 10:08AM EDT180.0010.900.000.000.00-1300.00%
ABBV240719P001850002024-07-08 2:46PM EDT185.0019.840.000.000.00-100.00%
ABBV240719P001875002024-07-01 12:55PM EDT187.5017.960.000.000.00--00.00%
ABBV240719P001900002024-07-15 12:12PM EDT190.0021.270.000.000.00-200.00%