Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.039,92 +224,00 (+0,59%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0697 +0,0025 (+0,24%) Bitcoin EUR
53.986,53 -2.526,11 (-4,47%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00075000 | 2024-04-23 1:34PM EDT | 75.00 | 95.45 | 85.70 | 89.35 | 0.00 | - | - | 1 | 171.88% |
| ABBV240517C00080000 | 2024-04-11 3:31PM EDT | 80.00 | 88.15 | 80.65 | 84.35 | 0.00 | - | 60 | 0 | 156.45% |
| ABBV240517C00100000 | 2023-11-22 11:10AM EDT | 100.00 | 40.38 | 55.20 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240517C00115000 | 2024-04-11 3:09PM EDT | 115.00 | 53.38 | 45.75 | 49.45 | 0.00 | - | 2,185 | 0 | 87.60% |
| ABBV240517C00120000 | 2024-04-11 3:41PM EDT | 120.00 | 47.85 | 40.80 | 44.55 | 0.00 | - | 10 | 0 | 81.25% |
| ABBV240517C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 35.13 | 35.80 | 39.50 | 0.00 | - | 3 | 8 | 71.09% |
| ABBV240517C00130000 | 2024-04-11 2:25PM EDT | 130.00 | 38.95 | 30.85 | 34.45 | 0.00 | - | 140 | 0 | 62.16% |
| ABBV240517C00135000 | 2024-04-11 2:25PM EDT | 135.00 | 33.10 | 25.90 | 29.55 | 0.00 | - | 140 | 0 | 55.37% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 140.00 | 27.05 | 22.40 | 23.40 | 0.00 | - | 3 | 57 | 50.17% |
| ABBV240517C00145000 | 2024-04-26 10:41AM EDT | 145.00 | 17.80 | 16.80 | 18.60 | 0.00 | - | 1 | 566 | 51.00% |
| ABBV240517C00150000 | 2024-04-29 11:02AM EDT | 150.00 | 10.26 | 12.60 | 13.00 | 0.00 | - | 3 | 713 | 32.86% |
| ABBV240517C00155000 | 2024-05-01 12:26PM EDT | 155.00 | 9.23 | 7.60 | 8.35 | +0.93 | +11.20% | 2 | 730 | 26.59% |
| ABBV240517C00157500 | 2024-05-01 12:05PM EDT | 157.50 | 7.05 | 5.95 | 6.20 | +0.60 | +9.30% | 2 | 53 | 23.93% |
| ABBV240517C00160000 | 2024-05-01 12:56PM EDT | 160.00 | 4.98 | 4.05 | 4.30 | +0.38 | +8.26% | 125 | 1,707 | 21.94% |
| ABBV240517C00162500 | 2024-05-01 2:00PM EDT | 162.50 | 2.79 | 2.63 | 2.78 | -0.21 | -7.00% | 123 | 672 | 20.76% |
| ABBV240517C00165000 | 2024-05-01 1:51PM EDT | 165.00 | 1.75 | 1.58 | 1.66 | -0.19 | -9.79% | 402 | 7,753 | 20.04% |
| ABBV240517C00167500 | 2024-05-01 1:31PM EDT | 167.50 | 1.16 | 0.81 | 0.90 | +0.11 | +10.48% | 41 | 658 | 19.51% |
| ABBV240517C00170000 | 2024-05-01 2:03PM EDT | 170.00 | 0.44 | 0.40 | 0.46 | -0.10 | -18.52% | 375 | 4,587 | 19.36% |
| ABBV240517C00172500 | 2024-05-01 11:16AM EDT | 172.50 | 0.22 | 0.18 | 0.23 | +0.01 | +4.76% | 21 | 1,106 | 19.53% |
| ABBV240517C00175000 | 2024-05-01 1:49PM EDT | 175.00 | 0.12 | 0.05 | 0.12 | +0.02 | +20.00% | 72 | 12,971 | 20.12% |
| ABBV240517C00177500 | 2024-05-01 11:14AM EDT | 177.50 | 0.07 | 0.03 | 0.13 | +0.04 | +133.33% | 20 | 124 | 23.44% |
| ABBV240517C00180000 | 2024-05-01 2:01PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 237 | 7,713 | 22.66% |
| ABBV240517C00182500 | 2024-04-29 2:38PM EDT | 182.50 | 0.03 | 0.02 | 0.45 | 0.00 | - | 1 | 29 | 37.45% |
| ABBV240517C00185000 | 2024-05-01 1:49PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,920 | 25.78% |
| ABBV240517C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.29 | 0.00 | 2.15 | 0.00 | - | 15 | 25 | 54.42% |
| ABBV240517C00190000 | 2024-04-30 1:40PM EDT | 190.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 1,739 | 32.32% |
| ABBV240517C00195000 | 2024-04-30 2:33PM EDT | 195.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 1,141 | 35.94% |
| ABBV240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 558 | 50.24% |
| ABBV240517C00210000 | 2024-04-08 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 53.91% |
| ABBV240517C00220000 | 2024-03-07 11:23AM EDT | 220.00 | 0.09 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 82.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00075000 | 2024-04-22 1:46PM EDT | 75.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 6 | 43 | 135.16% |
| ABBV240517P00080000 | 2024-03-26 1:22PM EDT | 80.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 199.95% |
| ABBV240517P00085000 | 2024-01-25 3:11PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 141.99% |
| ABBV240517P00090000 | 2024-04-23 2:41PM EDT | 90.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 172.17% |
| ABBV240517P00095000 | 2024-04-15 10:37AM EDT | 95.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 21 | 158.50% |
| ABBV240517P00100000 | 2024-01-09 2:41PM EDT | 100.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 2 | 19 | 111.72% |
| ABBV240517P00105000 | 2024-04-09 12:02PM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 39 | 133.40% |
| ABBV240517P00110000 | 2024-04-29 2:52PM EDT | 110.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 3 | 992 | 121.44% |
| ABBV240517P00115000 | 2024-04-10 2:50PM EDT | 115.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 5 | 1,664 | 110.01% |
| ABBV240517P00120000 | 2024-04-26 3:20PM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1,064 | 99.12% |
| ABBV240517P00125000 | 2024-04-16 12:53PM EDT | 125.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 351 | 56.45% |
| ABBV240517P00130000 | 2024-04-23 2:13PM EDT | 130.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 592 | 52.15% |
| ABBV240517P00135000 | 2024-04-26 11:22AM EDT | 135.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 226 | 49.71% |
| ABBV240517P00140000 | 2024-04-30 12:26PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,380 | 30.27% |
| ABBV240517P00145000 | 2024-05-01 11:01AM EDT | 145.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 4 | 1,527 | 29.44% |
| ABBV240517P00150000 | 2024-05-01 1:32PM EDT | 150.00 | 0.15 | 0.16 | 0.24 | -0.02 | -11.76% | 2 | 633 | 24.27% |
| ABBV240517P00152500 | 2024-05-01 1:21PM EDT | 152.50 | 0.22 | 0.28 | 0.35 | -0.05 | -18.52% | 29 | 588 | 22.24% |
| ABBV240517P00155000 | 2024-05-01 12:37PM EDT | 155.00 | 0.40 | 0.49 | 0.58 | -0.12 | -23.08% | 48 | 1,913 | 20.90% |
| ABBV240517P00157500 | 2024-05-01 11:09AM EDT | 157.50 | 0.80 | 0.87 | 1.00 | -0.17 | -17.53% | 10 | 349 | 19.95% |
| ABBV240517P00160000 | 2024-05-01 12:22PM EDT | 160.00 | 1.22 | 1.50 | 1.65 | -0.29 | -19.21% | 22 | 6,944 | 18.91% |
| ABBV240517P00162500 | 2024-05-01 1:32PM EDT | 162.50 | 2.15 | 2.49 | 2.65 | -0.32 | -12.96% | 56 | 385 | 18.06% |
| ABBV240517P00165000 | 2024-05-01 1:48PM EDT | 165.00 | 3.70 | 3.90 | 4.10 | -0.20 | -5.13% | 17 | 2,747 | 17.65% |
| ABBV240517P00167500 | 2024-04-29 2:07PM EDT | 167.50 | 7.60 | 5.65 | 5.90 | 0.00 | - | 3 | 168 | 17.07% |
| ABBV240517P00170000 | 2024-05-01 10:36AM EDT | 170.00 | 8.02 | 7.35 | 8.20 | +0.08 | +1.01% | 3 | 1,738 | 19.24% |
| ABBV240517P00172500 | 2024-04-29 9:42AM EDT | 172.50 | 11.55 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 19.95% |
| ABBV240517P00175000 | 2024-04-30 3:02PM EDT | 175.00 | 12.84 | 12.45 | 13.85 | 0.00 | - | 2,422 | 560 | 35.50% |
| ABBV240517P00177500 | 2024-04-26 3:58PM EDT | 177.50 | 17.83 | 14.95 | 15.65 | 0.00 | - | 2 | 0 | 29.76% |
| ABBV240517P00180000 | 2024-04-30 3:02PM EDT | 180.00 | 17.55 | 16.95 | 18.00 | 0.00 | - | 1,301 | 146 | 29.88% |
| ABBV240517P00185000 | 2024-05-01 9:45AM EDT | 185.00 | 23.30 | 21.75 | 23.10 | +0.33 | +1.44% | 1 | 0 | 38.48% |
| ABBV240517P00187500 | 2024-04-30 3:38PM EDT | 187.50 | 25.43 | 23.30 | 26.95 | 0.00 | - | 4 | 4 | 62.48% |
| ABBV240517P00190000 | 2024-04-30 3:38PM EDT | 190.00 | 27.92 | 25.75 | 29.50 | 0.00 | - | 1 | 1 | 66.80% |
| ABBV240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 37.92 | 35.80 | 39.35 | 0.00 | - | 1 | 1 | 78.66% |
| ABBV240517P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 42.11 | 46.10 | 48.25 | 0.00 | - | 1 | 0 | 70.02% |
