Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.951,61 -2.404,67 (-4,27%) CMC Crypto 200
1.274,07 -65,00 (-4,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 189.22% |
| ABBV240816C00115000 | 2024-04-11 11:01AM EDT | 115.00 | 53.01 | 46.15 | 50.50 | 0.00 | - | - | 42 | 62.33% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 36.52 | 36.55 | 40.50 | 0.00 | - | 3 | 3 | 51.20% |
| ABBV240816C00130000 | 2024-04-26 1:40PM EDT | 130.00 | 30.04 | 32.15 | 35.65 | 0.00 | - | 1 | 2 | 46.53% |
| ABBV240816C00135000 | 2024-04-16 9:33AM EDT | 135.00 | 30.48 | 27.80 | 29.40 | 0.00 | - | 1 | 38 | 35.50% |
| ABBV240816C00140000 | 2024-04-26 2:05PM EDT | 140.00 | 25.43 | 22.15 | 24.65 | +3.88 | +18.00% | 6 | 63 | 31.74% |
| ABBV240816C00145000 | 2024-05-01 10:04AM EDT | 145.00 | 19.90 | 17.75 | 20.45 | -1.60 | -7.44% | 1 | 31 | 29.89% |
| ABBV240816C00150000 | 2024-04-30 2:37PM EDT | 150.00 | 16.10 | 14.90 | 15.75 | 0.00 | - | 21 | 65 | 25.62% |
| ABBV240816C00155000 | 2024-04-30 10:32AM EDT | 155.00 | 11.95 | 10.85 | 12.45 | 0.00 | - | 1 | 161 | 25.27% |
| ABBV240816C00160000 | 2024-05-01 3:31PM EDT | 160.00 | 9.05 | 7.50 | 8.70 | +0.75 | +9.04% | 5 | 255 | 22.38% |
| ABBV240816C00165000 | 2024-05-01 9:59AM EDT | 165.00 | 5.90 | 5.85 | 6.00 | -0.30 | -4.84% | 20 | 468 | 21.24% |
| ABBV240816C00170000 | 2024-05-01 3:06PM EDT | 170.00 | 4.10 | 3.80 | 4.00 | -0.02 | -0.49% | 248 | 1,721 | 20.61% |
| ABBV240816C00175000 | 2024-05-01 3:20PM EDT | 175.00 | 2.60 | 2.15 | 2.52 | +0.07 | +2.77% | 12 | 2,724 | 20.06% |
| ABBV240816C00180000 | 2024-05-01 1:16PM EDT | 180.00 | 1.80 | 1.39 | 1.61 | +0.18 | +11.11% | 47 | 1,094 | 20.08% |
| ABBV240816C00185000 | 2024-05-01 11:22AM EDT | 185.00 | 1.00 | 0.79 | 0.92 | +0.11 | +12.36% | 21 | 1,484 | 19.65% |
| ABBV240816C00190000 | 2024-04-30 2:34PM EDT | 190.00 | 0.48 | 0.43 | 0.50 | 0.00 | - | 10 | 618 | 19.32% |
| ABBV240816C00195000 | 2024-04-26 9:40AM EDT | 195.00 | 0.45 | 0.10 | 1.53 | 0.00 | - | 5 | 761 | 28.55% |
| ABBV240816C00200000 | 2024-05-01 1:17PM EDT | 200.00 | 0.21 | 0.10 | 0.25 | +0.09 | +75.00% | 4 | 510 | 20.97% |
| ABBV240816C00210000 | 2024-04-23 3:50PM EDT | 210.00 | 0.19 | 0.01 | 1.31 | 0.00 | - | 1 | 236 | 34.66% |
| ABBV240816C00220000 | 2024-05-01 11:19AM EDT | 220.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 60 | 89 | 22.85% |
| ABBV240816C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.27 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 48.52% |
| ABBV240816C00240000 | 2024-04-03 2:34PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 52.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00080000 | 2024-04-09 3:12PM EDT | 80.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 1 | 58.98% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 61.28% |
| ABBV240816P00095000 | 2024-02-27 2:07PM EDT | 95.00 | 0.09 | 0.01 | 1.42 | 0.00 | - | 1 | 3 | 57.72% |
| ABBV240816P00100000 | 2024-01-17 12:12PM EDT | 100.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 45.51% |
| ABBV240816P00105000 | 2024-04-18 3:43PM EDT | 105.00 | 0.29 | 0.04 | 1.40 | 0.00 | - | 1 | 4 | 56.13% |
| ABBV240816P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 0.20 | 0.06 | 0.95 | 0.00 | - | 12 | 41 | 46.70% |
| ABBV240816P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 0.31 | 0.09 | 1.50 | 0.00 | - | 10 | 17 | 47.27% |
| ABBV240816P00120000 | 2024-04-29 1:13PM EDT | 120.00 | 0.33 | 0.13 | 1.58 | 0.00 | - | 1 | 35 | 43.19% |
| ABBV240816P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 0.58 | 0.26 | 0.49 | 0.00 | - | 1 | 50 | 29.10% |
| ABBV240816P00130000 | 2024-04-30 2:46PM EDT | 130.00 | 0.56 | 0.53 | 0.62 | 0.00 | - | 3 | 92 | 26.78% |
| ABBV240816P00135000 | 2024-05-01 11:12AM EDT | 135.00 | 0.77 | 0.80 | 0.90 | -0.35 | -31.25% | 23 | 924 | 25.29% |
| ABBV240816P00140000 | 2024-04-30 2:53PM EDT | 140.00 | 1.17 | 1.16 | 1.49 | -0.09 | -7.14% | 3 | 242 | 24.87% |
| ABBV240816P00145000 | 2024-05-01 11:44AM EDT | 145.00 | 1.69 | 1.71 | 1.97 | -0.11 | -6.11% | 12 | 743 | 22.78% |
| ABBV240816P00150000 | 2024-05-01 2:43PM EDT | 150.00 | 2.62 | 2.64 | 4.85 | -0.54 | -17.09% | 21 | 1,219 | 28.41% |
| ABBV240816P00155000 | 2024-04-30 9:50AM EDT | 155.00 | 4.45 | 4.00 | 4.15 | 0.00 | - | 1 | 480 | 20.40% |
| ABBV240816P00160000 | 2024-05-01 1:13PM EDT | 160.00 | 5.25 | 5.80 | 6.00 | -0.45 | -7.89% | 3 | 531 | 19.57% |
| ABBV240816P00165000 | 2024-05-01 11:41AM EDT | 165.00 | 7.65 | 8.25 | 8.40 | -0.25 | -3.16% | 62 | 1,000 | 18.72% |
| ABBV240816P00170000 | 2024-04-30 11:56AM EDT | 170.00 | 11.04 | 10.85 | 11.70 | +0.29 | +2.70% | 1 | 994 | 18.83% |
| ABBV240816P00175000 | 2024-05-01 2:47PM EDT | 175.00 | 14.65 | 13.80 | 15.60 | +3.50 | +31.39% | 1 | 716 | 19.36% |
| ABBV240816P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 20.53 | 17.90 | 20.35 | 0.00 | - | 20 | 297 | 22.03% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 185.00 | 19.80 | 22.85 | 25.05 | 0.00 | - | 23 | 36 | 24.01% |
| ABBV240816P00190000 | 2024-04-04 11:10AM EDT | 190.00 | 18.40 | 26.05 | 29.75 | 0.00 | - | 1 | 3 | 25.51% |
| ABBV240816P00195000 | 2024-05-01 3:37PM EDT | 195.00 | 33.70 | 31.00 | 35.00 | +0.61 | +1.84% | 1,327 | 323 | 29.58% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 46.15 | 49.75 | 0.00 | - | 1 | 0 | 35.71% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 56.15 | 59.75 | 0.00 | - | - | 0 | 40.16% |
