Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.878,03 +998,57 (+1,85%) CMC Crypto 200
1.271,20 +0,45 (+0,04%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00133000 | 2024-04-22 3:05PM EDT | 133.00 | 35.95 | 25.75 | 28.65 | 0.00 | - | - | 4 | 268.75% |
| ABBV240503C00135000 | 2024-04-11 3:40PM EDT | 135.00 | 32.95 | 24.75 | 26.50 | 0.00 | - | 2 | 0 | 240.04% |
| ABBV240503C00137000 | 2024-04-26 10:30AM EDT | 137.00 | 25.80 | 22.70 | 24.00 | 0.00 | - | 3 | 3 | 170.31% |
| ABBV240503C00140000 | 2024-04-26 10:24AM EDT | 140.00 | 23.37 | 19.35 | 21.85 | 0.00 | - | 6 | 6 | 225.10% |
| ABBV240503C00141000 | 2024-04-26 3:19PM EDT | 141.00 | 18.75 | 19.55 | 20.70 | 0.00 | - | 9 | 9 | 160.16% |
| ABBV240503C00145000 | 2024-04-29 1:25PM EDT | 145.00 | 15.45 | 14.10 | 17.25 | 0.00 | - | 9 | 37 | 204.10% |
| ABBV240503C00148000 | 2024-05-01 10:30AM EDT | 148.00 | 14.18 | 11.20 | 13.45 | 0.00 | - | 10 | 12 | 134.77% |
| ABBV240503C00149000 | 2024-04-30 11:34AM EDT | 149.00 | 13.20 | 10.40 | 12.05 | 0.00 | - | 1 | 1 | 98.05% |
| ABBV240503C00150000 | 2024-04-30 12:20PM EDT | 150.00 | 12.92 | 9.65 | 11.90 | 0.00 | - | 21 | 25 | 142.29% |
| ABBV240503C00152500 | 2024-04-26 3:22PM EDT | 152.50 | 7.89 | 7.05 | 9.95 | 0.00 | - | 2 | 6 | 70.12% |
| ABBV240503C00155000 | 2024-05-01 10:45AM EDT | 155.00 | 7.29 | 4.50 | 6.65 | 0.00 | - | 8 | 31 | 86.52% |
| ABBV240503C00157500 | 2024-05-02 2:17PM EDT | 157.50 | 2.20 | 2.82 | 4.20 | -4.00 | -64.52% | 13 | 158 | 64.75% |
| ABBV240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 1.24 | 1.17 | 1.29 | -1.16 | -48.33% | 547 | 463 | 24.56% |
| ABBV240503C00162500 | 2024-05-02 3:56PM EDT | 162.50 | 0.19 | 0.16 | 0.19 | -0.66 | -77.65% | 677 | 711 | 22.27% |
| ABBV240503C00165000 | 2024-05-02 3:52PM EDT | 165.00 | 0.03 | 0.03 | 0.08 | -0.14 | -82.35% | 210 | 1,359 | 32.62% |
| ABBV240503C00167500 | 2024-05-02 1:11PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 39 | 591 | 36.72% |
| ABBV240503C00170000 | 2024-05-02 2:26PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 2,757 | 43.75% |
| ABBV240503C00172500 | 2024-05-01 2:43PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 460 | 50.00% |
| ABBV240503C00175000 | 2024-05-01 2:47PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 176 | 491 | 59.38% |
| ABBV240503C00177500 | 2024-05-02 11:23AM EDT | 177.50 | 0.09 | 0.00 | 0.01 | +0.08 | +800.00% | 21 | 660 | 68.75% |
| ABBV240503C00180000 | 2024-05-02 10:10AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 530 | 76.56% |
| ABBV240503C00182500 | 2024-05-02 1:53PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 104 | 84.38% |
| ABBV240503C00185000 | 2024-04-29 3:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 858 | 93.75% |
| ABBV240503C00187500 | 2024-04-26 10:05AM EDT | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 100.00% |
| ABBV240503C00190000 | 2024-04-30 1:00PM EDT | 190.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 225 | 188.87% |
| ABBV240503C00195000 | 2024-04-19 10:13AM EDT | 195.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 201.76% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 200.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 266.80% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 44 | 92 | 355.27% |
| ABBV240503P00130000 | 2024-04-29 9:42AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 37 | 153.13% |
| ABBV240503P00132000 | 2024-04-30 10:14AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 143.75% |
| ABBV240503P00133000 | 2024-04-30 12:27PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 49 | 139.06% |
| ABBV240503P00135000 | 2024-05-01 12:35PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 132.81% |
| ABBV240503P00137000 | 2024-04-26 10:52AM EDT | 137.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 200 | 200 | 219.34% |
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 140.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 196.09% |
| ABBV240503P00144000 | 2024-04-25 12:05PM EDT | 144.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 2 | 165.23% |
| ABBV240503P00145000 | 2024-04-29 10:04AM EDT | 145.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 7 | 36 | 157.52% |
| ABBV240503P00147000 | 2024-04-29 11:02AM EDT | 147.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 123.63% |
| ABBV240503P00148000 | 2024-04-26 2:30PM EDT | 148.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 67 | 138 | 105.66% |
| ABBV240503P00149000 | 2024-05-02 3:01PM EDT | 149.00 | 0.08 | 0.01 | 0.08 | +0.06 | +300.00% | 2 | 37 | 71.88% |
| ABBV240503P00150000 | 2024-05-02 1:27PM EDT | 150.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 286 | 62.50% |
| ABBV240503P00152500 | 2024-05-02 3:07PM EDT | 152.50 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 41 | 272 | 55.47% |
| ABBV240503P00155000 | 2024-05-02 2:56PM EDT | 155.00 | 0.03 | 0.03 | 0.11 | -0.01 | -25.00% | 104 | 1,181 | 46.48% |
| ABBV240503P00157500 | 2024-05-02 3:27PM EDT | 157.50 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 191 | 461 | 30.86% |
| ABBV240503P00160000 | 2024-05-02 3:55PM EDT | 160.00 | 0.45 | 0.35 | 0.42 | +0.20 | +80.00% | 263 | 625 | 22.61% |
| ABBV240503P00162500 | 2024-05-02 3:32PM EDT | 162.50 | 2.30 | 1.68 | 2.72 | +0.97 | +72.93% | 27 | 495 | 51.76% |
| ABBV240503P00165000 | 2024-05-02 3:39PM EDT | 165.00 | 4.50 | 3.35 | 4.50 | +1.58 | +54.11% | 30 | 329 | 47.17% |
| ABBV240503P00167500 | 2024-05-02 11:14AM EDT | 167.50 | 7.59 | 5.20 | 7.50 | +2.39 | +45.96% | 5 | 60 | 89.26% |
| ABBV240503P00170000 | 2024-04-30 10:58AM EDT | 170.00 | 7.80 | 7.70 | 10.40 | 0.00 | - | 23 | 19 | 125.78% |
| ABBV240503P00172500 | 2024-04-29 11:53AM EDT | 172.50 | 12.80 | 10.75 | 12.30 | 0.00 | - | 1 | 0 | 115.43% |
| ABBV240503P00175000 | 2024-04-29 2:47PM EDT | 175.00 | 14.10 | 13.25 | 16.00 | 0.00 | - | 384 | 0 | 120.12% |
| ABBV240503P00177500 | 2024-04-29 3:48PM EDT | 177.50 | 16.47 | 15.90 | 18.00 | 0.00 | - | 1 | 0 | 119.73% |
| ABBV240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 16.85 | 18.25 | 19.45 | 0.00 | - | 4 | 1 | 132.62% |
| ABBV240503P00182500 | 2024-04-26 2:49PM EDT | 182.50 | 22.80 | 20.80 | 21.90 | 0.00 | - | 3 | 0 | 139.45% |
| ABBV240503P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 23.15 | 23.40 | 24.50 | 0.00 | - | 8 | 2 | 163.09% |
| ABBV240503P00187500 | 2024-05-01 3:35PM EDT | 187.50 | 26.15 | 26.15 | 28.80 | 0.00 | - | 36 | 9 | 215.82% |
| ABBV240503P00190000 | 2024-04-26 3:52PM EDT | 190.00 | 30.78 | 28.80 | 31.15 | 0.00 | - | 4 | 0 | 229.30% |
