Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.936,91 +120,99 (+0,32%) Gold
2.311,20 +8,30 (+0,36%) EUR/USD
1,0679 +0,0007 (+0,06%) Bitcoin EUR
53.909,13 -2.557,56 (-4,53%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-04-11 2:25PM EDT | 70.00 | 97.70 | 92.80 | 94.75 | 0.00 | - | 240 | 15 | 144.53% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 77.55 | 79.70 | 0.00 | - | 174 | 0 | 112.40% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 62.90 | 64.50 | 0.00 | - | 1 | 1 | 89.23% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 57.75 | 60.15 | 0.00 | - | 30 | 0 | 85.13% |
| ABBV240621C00110000 | 2024-04-11 1:32PM EDT | 110.00 | 58.05 | 52.55 | 54.80 | 0.00 | - | 74 | 0 | 74.32% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 191.36% |
| ABBV240621C00120000 | 2024-04-05 3:45PM EDT | 120.00 | 50.22 | 43.25 | 45.25 | 0.00 | - | 12 | 12 | 66.87% |
| ABBV240621C00125000 | 2024-05-01 12:56PM EDT | 125.00 | 39.40 | 38.40 | 40.70 | +1.90 | +5.07% | 3 | 49 | 62.63% |
| ABBV240621C00130000 | 2024-04-12 12:51PM EDT | 130.00 | 33.60 | 33.55 | 35.05 | 0.00 | - | 5 | 451 | 53.66% |
| ABBV240621C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 26.05 | 28.80 | 29.90 | 0.00 | - | 5 | 2,389 | 51.43% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 140.00 | 27.31 | 24.00 | 24.80 | 0.00 | - | 10 | 731 | 43.82% |
| ABBV240621C00145000 | 2024-05-01 12:04PM EDT | 145.00 | 19.70 | 19.05 | 19.80 | +3.90 | +24.68% | 15 | 2,071 | 36.93% |
| ABBV240621C00150000 | 2024-04-30 12:12PM EDT | 150.00 | 14.50 | 13.90 | 15.20 | 0.00 | - | 3 | 1,692 | 32.07% |
| ABBV240621C00155000 | 2024-05-01 12:04PM EDT | 155.00 | 11.05 | 10.45 | 12.05 | +2.05 | +22.78% | 20 | 2,225 | 33.06% |
| ABBV240621C00160000 | 2024-05-01 1:16PM EDT | 160.00 | 7.30 | 6.95 | 7.10 | +0.40 | +5.80% | 25 | 6,945 | 24.32% |
| ABBV240621C00165000 | 2024-05-01 1:29PM EDT | 165.00 | 4.25 | 4.10 | 4.25 | +0.35 | +8.97% | 108 | 3,494 | 22.36% |
| ABBV240621C00170000 | 2024-05-01 1:34PM EDT | 170.00 | 2.23 | 2.12 | 2.20 | +0.15 | +7.21% | 321 | 3,181 | 20.69% |
| ABBV240621C00175000 | 2024-05-01 12:31PM EDT | 175.00 | 1.00 | 0.94 | 1.16 | +0.15 | +17.65% | 190 | 6,437 | 20.66% |
| ABBV240621C00180000 | 2024-05-01 1:20PM EDT | 180.00 | 0.44 | 0.39 | 0.42 | +0.09 | +25.71% | 22 | 4,600 | 19.17% |
| ABBV240621C00185000 | 2024-05-01 12:26PM EDT | 185.00 | 0.16 | 0.08 | 0.25 | +0.05 | +45.45% | 29 | 2,685 | 20.53% |
| ABBV240621C00190000 | 2024-05-01 1:23PM EDT | 190.00 | 0.09 | 0.05 | 0.12 | +0.03 | +50.00% | 330 | 5,299 | 20.95% |
| ABBV240621C00195000 | 2024-04-26 9:35AM EDT | 195.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 41 | 794 | 28.30% |
| ABBV240621C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 27 | 1,501 | 33.42% |
| ABBV240621C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 162 | 37.45% |
| ABBV240621C00220000 | 2024-04-25 1:55PM EDT | 220.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 1 | 385 | 41.70% |
| ABBV240621C00230000 | 2024-04-16 10:26AM EDT | 230.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 1,434 | 42.04% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 1 | 67 | 58.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 129 | 86.72% |
| ABBV240621P00075000 | 2023-11-06 11:16AM EDT | 75.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 5 | 803 | 102.64% |
| ABBV240621P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 698 | 73.05% |
| ABBV240621P00085000 | 2024-02-02 2:14PM EDT | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,342 | 67.19% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 597 | 88.82% |
| ABBV240621P00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 270 | 59.18% |
| ABBV240621P00100000 | 2024-04-30 12:43PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,508 | 53.91% |
| ABBV240621P00105000 | 2024-04-05 11:43AM EDT | 105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 538 | 53.71% |
| ABBV240621P00110000 | 2024-04-25 2:05PM EDT | 110.00 | 0.08 | 0.00 | 0.61 | 0.00 | - | 13 | 1,191 | 54.35% |
| ABBV240621P00115000 | 2024-04-25 2:07PM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 19 | 400 | 51.37% |
| ABBV240621P00120000 | 2024-04-26 11:09AM EDT | 120.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 12 | 2,267 | 39.31% |
| ABBV240621P00125000 | 2024-05-01 11:37AM EDT | 125.00 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 23 | 1,569 | 32.32% |
| ABBV240621P00130000 | 2024-04-30 9:33AM EDT | 130.00 | 0.15 | 0.03 | 0.70 | 0.00 | - | 1 | 2,278 | 40.14% |
| ABBV240621P00135000 | 2024-05-01 10:58AM EDT | 135.00 | 0.17 | 0.08 | 0.25 | -0.01 | -5.56% | 1 | 3,103 | 27.83% |
| ABBV240621P00140000 | 2024-05-01 1:11PM EDT | 140.00 | 0.25 | 0.23 | 0.49 | -0.04 | -13.79% | 12 | 3,290 | 26.81% |
| ABBV240621P00145000 | 2024-05-01 1:35PM EDT | 145.00 | 0.46 | 0.45 | 0.49 | -0.01 | -2.13% | 11 | 4,000 | 21.73% |
| ABBV240621P00150000 | 2024-05-01 1:37PM EDT | 150.00 | 0.86 | 0.82 | 0.88 | -0.04 | -4.44% | 37 | 3,051 | 19.81% |
| ABBV240621P00155000 | 2024-05-01 1:01PM EDT | 155.00 | 1.47 | 1.53 | 1.60 | -0.28 | -16.00% | 44 | 2,550 | 17.97% |
| ABBV240621P00160000 | 2024-05-01 1:07PM EDT | 160.00 | 2.66 | 2.81 | 2.87 | -0.28 | -9.52% | 82 | 6,158 | 16.07% |
| ABBV240621P00165000 | 2024-05-01 12:48PM EDT | 165.00 | 4.70 | 4.90 | 5.00 | -0.73 | -13.44% | 65 | 4,806 | 14.06% |
| ABBV240621P00170000 | 2024-05-01 10:45AM EDT | 170.00 | 8.72 | 8.05 | 8.35 | +0.40 | +4.81% | 1 | 2,168 | 12.16% |
| ABBV240621P00175000 | 2024-05-01 12:19PM EDT | 175.00 | 11.76 | 11.00 | 12.45 | -1.16 | -8.98% | 25 | 1,916 | 0.00% |
| ABBV240621P00180000 | 2024-04-30 11:53AM EDT | 180.00 | 17.80 | 16.80 | 17.55 | 0.00 | - | 2 | 172 | 0.00% |
| ABBV240621P00185000 | 2024-04-29 2:45PM EDT | 185.00 | 24.75 | 21.60 | 22.30 | 0.00 | - | 4 | 2 | 0.00% |
| ABBV240621P00190000 | 2024-03-21 10:01AM EDT | 190.00 | 15.30 | 21.85 | 24.85 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621P00195000 | 2024-04-01 10:19AM EDT | 195.00 | 17.00 | 31.35 | 33.95 | 0.00 | - | 4 | 0 | 38.09% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 35.60 | 38.35 | 0.00 | - | 1 | 0 | 35.55% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 127.19% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 137.32% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 56.45% |
