Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.305,31 +1.522,96 (+2,83%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00130000 | 2024-04-30 10:28AM EDT | 130.00 | 32.50 | 30.40 | 31.85 | 0.00 | - | 2 | 2 | 64.60% |
| ABBV240524C00145000 | 2024-04-26 12:45PM EDT | 145.00 | 15.20 | 16.25 | 18.00 | 0.00 | - | 1 | 1 | 49.88% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 150.00 | 22.97 | 10.05 | 11.90 | 0.00 | - | 1 | 1 | 29.66% |
| ABBV240524C00155000 | 2024-05-02 10:10AM EDT | 155.00 | 5.34 | 6.20 | 7.70 | -0.59 | -9.95% | 2 | 4 | 26.34% |
| ABBV240524C00160000 | 2024-05-02 3:56PM EDT | 160.00 | 3.60 | 3.60 | 3.70 | -0.95 | -20.88% | 278 | 138 | 20.41% |
| ABBV240524C00165000 | 2024-05-02 3:22PM EDT | 165.00 | 1.47 | 1.33 | 1.59 | -0.37 | -20.11% | 68 | 383 | 20.02% |
| ABBV240524C00170000 | 2024-05-02 3:22PM EDT | 170.00 | 0.52 | 0.40 | 0.96 | +0.12 | +30.00% | 14 | 194 | 24.00% |
| ABBV240524C00175000 | 2024-05-01 9:55AM EDT | 175.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 1 | 149 | 25.95% |
| ABBV240524C00180000 | 2024-05-01 11:47AM EDT | 180.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 21 | 117 | 29.10% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 185.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | 1 | 63 | 37.01% |
| ABBV240524C00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 42.09% |
| ABBV240524C00195000 | 2024-04-26 1:54PM EDT | 195.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 47.07% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00135000 | 2024-04-09 11:50AM EDT | 135.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 1 | 42.97% |
| ABBV240524P00140000 | 2024-04-30 9:47AM EDT | 140.00 | 0.09 | 0.01 | 0.73 | 0.00 | - | 2 | 4 | 42.51% |
| ABBV240524P00145000 | 2024-04-29 11:47AM EDT | 145.00 | 0.23 | 0.08 | 0.22 | 0.00 | - | 3 | 9 | 25.54% |
| ABBV240524P00150000 | 2024-05-02 3:16PM EDT | 150.00 | 0.38 | 0.21 | 0.39 | +0.13 | +52.00% | 8 | 73 | 21.49% |
| ABBV240524P00155000 | 2024-05-02 3:36PM EDT | 155.00 | 1.00 | 0.84 | 1.12 | +0.33 | +49.25% | 98 | 121 | 20.41% |
| ABBV240524P00160000 | 2024-05-02 12:45PM EDT | 160.00 | 3.05 | 2.11 | 2.85 | +1.31 | +75.29% | 13 | 94 | 20.17% |
| ABBV240524P00165000 | 2024-05-02 3:36PM EDT | 165.00 | 5.40 | 4.75 | 6.20 | +1.00 | +22.73% | 92 | 145 | 22.91% |
| ABBV240524P00170000 | 2024-05-01 9:42AM EDT | 170.00 | 9.10 | 8.30 | 10.15 | 0.00 | - | 1 | 78 | 24.01% |
| ABBV240524P00175000 | 2024-04-30 10:25AM EDT | 175.00 | 12.60 | 13.15 | 14.50 | 0.00 | - | 1 | 2 | 23.05% |
