Deutsche Märkte geschlossen

AbbVie Inc. (ABBV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,59+2,03 (+1,22%)
Börsenschluss: 04:00PM EDT
169,42 +0,83 (+0,49%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240621C000700002024-05-13 2:04PM EDT70.0091.3394.7597.000.00-2170.00%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.4075.5077.350.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.3060.6562.500.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.6055.3557.450.00-3000.00%
ABBV240621C001100002024-05-13 2:04PM EDT110.0052.3354.8057.100.00-220.00%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527438.77%
ABBV240621C001200002024-06-12 3:19PM EDT120.0046.0047.3549.750.00-66171.88%
ABBV240621C001250002024-06-04 10:00AM EDT125.0037.9042.7044.650.00-23896.48%
ABBV240621C001300002024-05-28 1:38PM EDT130.0024.8037.0540.100.00-5448149.02%
ABBV240621C001350002024-06-07 11:30AM EDT135.0035.2332.7035.150.00-12,38893.07%
ABBV240621C001400002024-06-14 11:07AM EDT140.0028.5127.8530.15+0.70+2.52%1269683.69%
ABBV240621C001450002024-06-14 11:48AM EDT145.0023.5023.5524.50+1.45+6.58%12,02371.68%
ABBV240621C001500002024-06-14 2:37PM EDT150.0018.8818.5519.60+1.98+11.72%81,62560.21%
ABBV240621C001525002024-06-04 2:20PM EDT152.5010.3916.0017.150.00-22553.61%
ABBV240621C001550002024-06-14 3:49PM EDT155.0014.0313.5514.65+2.93+26.40%262,11859.35%
ABBV240621C001575002024-06-13 3:35PM EDT157.5011.8911.0011.65+2.49+26.49%125941.90%
ABBV240621C001600002024-06-14 3:17PM EDT160.009.418.759.65+2.62+38.59%237,32843.60%
ABBV240621C001625002024-06-14 2:15PM EDT162.506.205.956.75+1.99+47.27%2973929.20%
ABBV240621C001650002024-06-14 3:55PM EDT165.004.154.154.35+1.16+38.80%1566,13522.58%
ABBV240621C001675002024-06-14 3:40PM EDT167.502.352.322.41+0.77+48.73%8571,03019.53%
ABBV240621C001700002024-06-14 3:59PM EDT170.001.151.061.13+0.53+85.48%2,0226,94418.65%
ABBV240621C001725002024-06-14 3:53PM EDT172.500.450.410.47+0.17+60.71%1991,02018.92%
ABBV240621C001750002024-06-14 3:53PM EDT175.000.190.140.22+0.10+111.11%4188,42520.61%
ABBV240621C001775002024-06-14 3:58PM EDT177.500.110.070.11+0.05+83.33%15052622.46%
ABBV240621C001800002024-06-14 3:48PM EDT180.000.050.050.07+0.01+25.00%206,27225.10%
ABBV240621C001825002024-06-14 3:19PM EDT182.500.040.020.100.00-121131.25%
ABBV240621C001850002024-06-14 1:46PM EDT185.000.040.010.09+0.01+33.33%32,26334.96%
ABBV240621C001900002024-06-14 1:30PM EDT190.000.030.010.15-0.02-40.00%254,92246.88%
ABBV240621C001950002024-06-14 3:10PM EDT195.000.040.010.28+0.02+100.00%2577554.79%
ABBV240621C002000002024-06-13 3:51PM EDT200.000.010.010.040.00-281,46452.15%
ABBV240621C002050002024-06-14 2:21PM EDT205.000.010.001.270.00-7991.85%
ABBV240621C002100002024-06-11 11:59AM EDT210.000.010.002.130.00-18167112.89%
ABBV240621C002200002024-05-10 1:11PM EDT220.000.050.000.050.00-238572.66%
ABBV240621C002300002024-05-08 9:44AM EDT230.000.010.000.000.00-11,44550.00%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16750.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240621P000700002024-04-25 9:34AM EDT70.000.070.000.110.00-1129245.31%
ABBV240621P000750002024-05-10 2:00PM EDT75.000.010.000.300.00-1803255.86%
ABBV240621P000800002024-05-24 2:15PM EDT80.000.010.000.090.00-2698205.47%
ABBV240621P000850002024-05-06 3:21PM EDT85.000.030.000.450.00-21,342232.03%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.002.070.00-10597279.30%
ABBV240621P000950002024-04-30 9:33AM EDT95.000.010.000.000.00-227050.00%
ABBV240621P001000002024-04-30 12:43PM EDT100.000.010.001.680.00-12,508228.52%
ABBV240621P001050002024-05-09 1:06PM EDT105.000.030.000.300.00-60538157.03%
ABBV240621P001100002024-06-04 2:27PM EDT110.000.040.000.610.00-11,188159.57%
ABBV240621P001150002024-06-14 10:46AM EDT115.000.010.000.400.00-1398135.55%
ABBV240621P001200002024-06-14 1:48PM EDT120.000.020.000.27+0.01+100.00%162,268115.23%
ABBV240621P001250002024-06-12 3:49PM EDT125.000.020.000.620.00-671,543117.77%
ABBV240621P001300002024-06-13 10:39AM EDT130.000.010.000.200.00-22,30687.11%
ABBV240621P001350002024-06-13 2:51PM EDT135.000.040.000.51+0.01+33.33%13,87288.48%
ABBV240621P001400002024-06-12 10:41AM EDT140.000.010.010.48-0.04-80.00%103,19875.68%
ABBV240621P001450002024-06-14 1:48PM EDT145.000.040.021.00-0.03-42.86%303,75574.32%
ABBV240621P001490002024-06-14 12:41PM EDT149.000.050.020.270.00-3011755.18%
ABBV240621P001500002024-06-14 12:57PM EDT150.000.070.050.270.00-83,38152.73%
ABBV240621P001525002024-06-14 11:50AM EDT152.500.060.020.150.00-213041.50%
ABBV240621P001550002024-06-14 3:38PM EDT155.000.060.050.26-0.03-33.33%2032,72040.28%
ABBV240621P001575002024-06-14 3:23PM EDT157.500.090.040.30-0.04-30.77%91,15735.35%
ABBV240621P001600002024-06-14 3:20PM EDT160.000.130.100.16-0.10-43.48%1169,02924.90%
ABBV240621P001625002024-06-14 3:58PM EDT162.500.210.180.24-0.24-53.33%311,05621.09%
ABBV240621P001650002024-06-14 3:58PM EDT165.000.470.420.50-0.62-56.88%5725,54018.85%
ABBV240621P001675002024-06-14 3:55PM EDT167.501.131.041.12-0.91-44.61%12556617.31%
ABBV240621P001700002024-06-14 3:56PM EDT170.002.402.262.38-2.00-45.45%511,50116.85%
ABBV240621P001725002024-06-13 11:22AM EDT172.506.004.055.350.00-11531.84%
ABBV240621P001750002024-06-06 1:13PM EDT175.007.806.156.650.00-239821.09%
ABBV240621P001775002024-06-06 10:59AM EDT177.5010.358.659.200.00--028.08%
ABBV240621P001800002024-06-06 9:47AM EDT180.0013.1211.1511.800.00-111036.13%
ABBV240621P001825002024-06-03 1:21PM EDT182.5022.1112.9014.350.00-1042.87%
ABBV240621P001850002024-06-10 1:25PM EDT185.0016.4016.1016.85+0.52+3.27%4248.19%
ABBV240621P001900002024-06-13 3:40PM EDT190.0021.4820.4521.80-2.54-10.57%1256.69%
ABBV240621P001950002024-06-13 3:40PM EDT195.0029.0425.5527.800.00-2061.04%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.5034.8538.150.00-10159.52%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10391.55%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20420.07%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--0269.78%