Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.325,50 +22,60 (+0,98%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.368,94 -2.256,75 (-4,06%)
AbbVie Inc. (ABBV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 68.55 | 61.30 | 64.95 | 0.00 | - | 20 | 10 | 53.25% |
| ABBV240920C00105000 | 2024-01-02 11:06AM EDT | 105.00 | 53.78 | 61.70 | 65.60 | 0.00 | - | - | 2 | 80.20% |
| ABBV240920C00110000 | 2023-11-27 1:31PM EDT | 110.00 | 31.25 | 45.60 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-01-29 12:54PM EDT | 120.00 | 46.09 | 57.10 | 60.95 | 0.00 | - | 4 | 14 | 99.51% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 36.00 | 37.05 | 40.70 | 0.00 | - | 1 | 8 | 45.36% |
| ABBV240920C00130000 | 2024-04-10 10:26AM EDT | 130.00 | 40.70 | 31.75 | 35.45 | 0.00 | - | 6 | 11 | 39.62% |
| ABBV240920C00135000 | 2024-04-30 2:46PM EDT | 135.00 | 29.75 | 27.45 | 29.85 | 0.00 | - | 10 | 115 | 32.70% |
| ABBV240920C00140000 | 2024-04-30 3:10PM EDT | 140.00 | 25.00 | 24.20 | 25.90 | -0.30 | -1.19% | 1 | 205 | 32.09% |
| ABBV240920C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 21.01 | 19.95 | 21.65 | 0.00 | - | 2 | 61 | 29.80% |
| ABBV240920C00150000 | 2024-04-29 9:42AM EDT | 150.00 | 15.45 | 15.80 | 18.05 | 0.00 | - | 2 | 212 | 28.90% |
| ABBV240920C00155000 | 2024-05-01 3:32PM EDT | 155.00 | 13.65 | 11.65 | 13.35 | +0.05 | +0.37% | 2 | 225 | 24.34% |
| ABBV240920C00160000 | 2024-05-01 12:50PM EDT | 160.00 | 11.15 | 9.45 | 10.15 | +1.05 | +10.40% | 8 | 1,621 | 23.08% |
| ABBV240920C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 7.35 | 7.20 | 7.40 | -0.25 | -3.29% | 93 | 652 | 21.94% |
| ABBV240920C00170000 | 2024-05-01 1:23PM EDT | 170.00 | 5.41 | 5.00 | 5.25 | +0.11 | +2.08% | 74 | 944 | 21.20% |
| ABBV240920C00175000 | 2024-05-01 2:08PM EDT | 175.00 | 3.70 | 3.30 | 3.70 | +0.15 | +4.23% | 19 | 1,036 | 20.93% |
| ABBV240920C00180000 | 2024-05-01 2:19PM EDT | 180.00 | 2.35 | 2.06 | 2.37 | +0.03 | +1.29% | 173 | 1,389 | 20.15% |
| ABBV240920C00185000 | 2024-05-01 3:17PM EDT | 185.00 | 1.50 | 1.33 | 1.73 | +0.08 | +5.63% | 6 | 1,286 | 20.68% |
| ABBV240920C00190000 | 2024-04-29 3:10PM EDT | 190.00 | 0.72 | 0.83 | 0.95 | 0.00 | - | 22 | 762 | 19.59% |
| ABBV240920C00195000 | 2024-05-01 12:28PM EDT | 195.00 | 0.64 | 0.48 | 0.60 | +0.08 | +14.29% | 12 | 320 | 19.58% |
| ABBV240920C00200000 | 2024-05-01 12:27PM EDT | 200.00 | 0.38 | 0.11 | 1.61 | -0.05 | -11.63% | 1 | 732 | 27.48% |
| ABBV240920C00210000 | 2024-05-01 1:49PM EDT | 210.00 | 0.17 | 0.01 | 0.50 | +0.02 | +13.33% | 2 | 222 | 24.39% |
| ABBV240920C00220000 | 2024-04-11 1:42PM EDT | 220.00 | 0.14 | 0.00 | 1.34 | 0.00 | - | 3 | 36 | 34.09% |
| ABBV240920C00230000 | 2024-04-15 3:35PM EDT | 230.00 | 0.11 | 0.00 | 1.31 | 0.00 | - | 1 | 52 | 37.44% |
| ABBV240920C00240000 | 2024-03-06 4:09PM EDT | 240.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 35.79% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 1 | 48.91% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-04-08 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 51.47% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 54.83% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 63.40% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.01 | 1.36 | 0.00 | - | 1 | 12 | 54.10% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.02 | 1.40 | 0.00 | - | 1 | 11 | 50.10% |
| ABBV240920P00100000 | 2024-03-18 3:01PM EDT | 100.00 | 0.20 | 0.09 | 1.17 | 0.00 | - | 96 | 109 | 51.07% |
| ABBV240920P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 0.25 | 0.07 | 1.48 | 0.00 | - | 20 | 30 | 49.44% |
| ABBV240920P00110000 | 2024-04-19 2:27PM EDT | 110.00 | 0.49 | 0.11 | 1.55 | 0.00 | - | 1 | 64 | 45.64% |
| ABBV240920P00115000 | 2024-04-04 3:42PM EDT | 115.00 | 0.61 | 0.15 | 0.63 | 0.00 | - | 1 | 83 | 33.59% |
| ABBV240920P00120000 | 2024-04-23 9:33AM EDT | 120.00 | 0.49 | 0.22 | 0.81 | 0.00 | - | 1 | 138 | 31.79% |
| ABBV240920P00125000 | 2024-04-29 11:24AM EDT | 125.00 | 0.70 | 0.42 | 0.67 | 0.00 | - | 2 | 222 | 27.05% |
| ABBV240920P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 1.25 | 0.78 | 0.92 | 0.00 | - | 2 | 331 | 25.59% |
| ABBV240920P00135000 | 2024-04-29 10:33AM EDT | 135.00 | 1.50 | 1.11 | 1.26 | 0.00 | - | 3 | 244 | 24.13% |
| ABBV240920P00140000 | 2024-04-30 11:25AM EDT | 140.00 | 1.63 | 1.59 | 1.75 | 0.00 | - | 1 | 308 | 22.80% |
| ABBV240920P00145000 | 2024-04-30 11:13AM EDT | 145.00 | 2.32 | 2.28 | 2.64 | -0.03 | -1.28% | 1 | 1,866 | 22.27% |
| ABBV240920P00150000 | 2024-05-01 12:16PM EDT | 150.00 | 3.12 | 3.30 | 3.80 | -0.73 | -18.96% | 2 | 1,030 | 21.59% |
| ABBV240920P00155000 | 2024-05-01 10:01AM EDT | 155.00 | 4.69 | 4.75 | 4.90 | +0.14 | +3.08% | 54 | 432 | 19.76% |
| ABBV240920P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 6.55 | 6.55 | 6.75 | +0.17 | +2.66% | 132 | 1,316 | 18.89% |
| ABBV240920P00165000 | 2024-05-01 12:13PM EDT | 165.00 | 8.25 | 8.85 | 9.15 | -0.45 | -5.17% | 137 | 1,783 | 18.15% |
| ABBV240920P00170000 | 2024-05-01 1:28PM EDT | 170.00 | 10.95 | 11.05 | 12.85 | -0.60 | -5.19% | 40 | 510 | 19.44% |
| ABBV240920P00175000 | 2024-05-01 10:50AM EDT | 175.00 | 14.98 | 14.50 | 16.85 | -1.52 | -9.21% | 1 | 471 | 20.58% |
| ABBV240920P00180000 | 2024-04-30 1:53PM EDT | 180.00 | 18.70 | 17.65 | 20.05 | 0.00 | - | 1 | 1,200 | 18.07% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 185.00 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 26.66% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 190.00 | 21.47 | 26.10 | 29.80 | 0.00 | - | 1 | 0 | 22.40% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 200.00 | 25.55 | 32.00 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 30.77% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 0.00% |
