Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.028,92 +125,63 (+0,33%) Gold
2.309,70 -1,30 (-0,06%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.133,02 +1.802,21 (+3,38%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 9.20 | 9.70 | 0.00 | - | 3 | 7 | 34.23% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 6.85 | 7.55 | 0.00 | - | 1 | 0 | 32.79% |
| ABBV240510C00155000 | 2024-05-02 10:29AM EDT | 155.00 | 4.67 | 4.75 | 4.95 | -2.23 | -32.32% | 8 | 27 | 23.63% |
| ABBV240510C00157500 | 2024-05-02 11:45AM EDT | 157.50 | 3.45 | 2.87 | 3.05 | -1.95 | -36.11% | 71 | 37 | 21.53% |
| ABBV240510C00160000 | 2024-05-02 11:57AM EDT | 160.00 | 1.44 | 1.44 | 1.55 | -2.16 | -60.00% | 220 | 211 | 19.56% |
| ABBV240510C00162500 | 2024-05-02 11:57AM EDT | 162.50 | 0.64 | 0.64 | 0.73 | -1.15 | -64.25% | 191 | 149 | 19.61% |
| ABBV240510C00165000 | 2024-05-02 11:50AM EDT | 165.00 | 0.29 | 0.25 | 0.34 | -0.48 | -62.34% | 1,277 | 441 | 20.51% |
| ABBV240510C00167500 | 2024-05-02 12:01PM EDT | 167.50 | 0.11 | 0.09 | 0.12 | -0.22 | -66.67% | 145 | 341 | 20.31% |
| ABBV240510C00170000 | 2024-05-02 12:01PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | -0.06 | -42.86% | 7 | 492 | 21.97% |
| ABBV240510C00172500 | 2024-05-01 12:12PM EDT | 172.50 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 57 | 35.65% |
| ABBV240510C00175000 | 2024-05-02 10:00AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 289 | 28.91% |
| ABBV240510C00177500 | 2024-05-02 11:23AM EDT | 177.50 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 20 | 28 | 35.55% |
| ABBV240510C00180000 | 2024-05-01 1:49PM EDT | 180.00 | 0.07 | 0.00 | 0.45 | +0.05 | +250.00% | 1 | 149 | 53.52% |
| ABBV240510C00182500 | 2024-04-26 9:39AM EDT | 182.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 11 | 50.05% |
| ABBV240510C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 79 | 40.23% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 50.78% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 61 | 59.18% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 1 | 62.79% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.98% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 95.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 64.45% |
| ABBV240510P00135000 | 2024-04-26 1:06PM EDT | 135.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 53.32% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 140.00 | 0.01 | 0.00 | 0.13 | -0.05 | -83.33% | 71 | 70 | 44.14% |
| ABBV240510P00145000 | 2024-05-02 9:57AM EDT | 145.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 1 | 40 | 31.64% |
| ABBV240510P00150000 | 2024-05-02 12:04PM EDT | 150.00 | 0.12 | 0.10 | 0.15 | +0.06 | +66.67% | 7 | 188 | 24.12% |
| ABBV240510P00152500 | 2024-05-02 11:41AM EDT | 152.50 | 0.20 | 0.23 | 0.28 | +0.10 | +100.00% | 45 | 96 | 21.92% |
| ABBV240510P00155000 | 2024-05-02 12:06PM EDT | 155.00 | 0.50 | 0.49 | 0.56 | +0.25 | +108.70% | 20 | 234 | 20.07% |
| ABBV240510P00157500 | 2024-05-02 12:04PM EDT | 157.50 | 1.07 | 1.04 | 1.12 | +0.52 | +148.57% | 39 | 132 | 18.36% |
| ABBV240510P00160000 | 2024-05-02 11:57AM EDT | 160.00 | 2.25 | 1.96 | 2.19 | +1.30 | +136.84% | 70 | 272 | 17.21% |
| ABBV240510P00162500 | 2024-05-02 11:17AM EDT | 162.50 | 3.25 | 3.80 | 3.95 | +1.42 | +77.60% | 26 | 96 | 17.68% |
| ABBV240510P00165000 | 2024-05-02 12:03PM EDT | 165.00 | 6.02 | 5.85 | 6.30 | +3.29 | +120.51% | 16 | 101 | 22.10% |
| ABBV240510P00167500 | 2024-04-29 1:29PM EDT | 167.50 | 7.40 | 7.00 | 8.55 | 0.00 | - | 12 | 25 | 22.27% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.91 | 10.60 | 11.10 | 0.00 | - | 11 | 1 | 28.57% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 15.60 | 16.15 | 0.00 | - | 6 | 0 | 39.45% |
| ABBV240510P00180000 | 2024-05-01 3:37PM EDT | 180.00 | 18.70 | 19.25 | 22.00 | 0.00 | - | 16 | 4 | 68.34% |
