Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.932,81 +116,89 (+0,31%) Gold
2.317,40 +14,50 (+0,63%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.467,00 -3.088,55 (-5,46%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00120000 | 2024-04-11 3:03PM EDT | 120.00 | 49.23 | 43.90 | 46.20 | 0.00 | - | - | 193 | 38.70% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 46.80 | 39.15 | 41.50 | 0.00 | - | 7 | 7 | 36.13% |
| ABBV241115C00130000 | 2024-04-26 1:51PM EDT | 130.00 | 31.72 | 35.30 | 37.00 | 0.00 | - | 1 | 4 | 34.17% |
| ABBV241115C00135000 | 2024-03-06 11:32AM EDT | 135.00 | 47.72 | 37.00 | 39.20 | 0.00 | - | 1 | 1 | 50.96% |
| ABBV241115C00140000 | 2024-04-26 1:18PM EDT | 140.00 | 23.60 | 27.35 | 27.75 | 0.00 | - | 2 | 2 | 28.81% |
| ABBV241115C00145000 | 2024-04-11 12:14PM EDT | 145.00 | 26.94 | 22.70 | 23.70 | 0.00 | - | 7 | 11 | 27.42% |
| ABBV241115C00150000 | 2024-04-26 1:25PM EDT | 150.00 | 16.23 | 19.55 | 20.00 | 0.00 | - | 1 | 17 | 26.43% |
| ABBV241115C00155000 | 2024-04-26 2:20PM EDT | 155.00 | 13.56 | 16.00 | 16.30 | 0.00 | - | 5 | 386 | 24.87% |
| ABBV241115C00160000 | 2024-05-01 12:02PM EDT | 160.00 | 12.85 | 12.65 | 13.15 | +0.85 | +7.08% | 1 | 337 | 23.94% |
| ABBV241115C00165000 | 2024-05-01 9:36AM EDT | 165.00 | 9.55 | 10.05 | 10.30 | +0.05 | +0.53% | 1 | 153 | 22.98% |
| ABBV241115C00170000 | 2024-05-01 10:27AM EDT | 170.00 | 7.01 | 7.70 | 8.05 | -0.22 | -3.04% | 21 | 203 | 22.54% |
| ABBV241115C00175000 | 2024-04-30 3:05PM EDT | 175.00 | 5.29 | 5.70 | 5.90 | 0.00 | - | 6 | 505 | 21.56% |
| ABBV241115C00180000 | 2024-05-01 11:07AM EDT | 180.00 | 3.87 | 4.10 | 4.25 | -0.13 | -3.25% | 3 | 478 | 20.89% |
| ABBV241115C00185000 | 2024-05-01 11:47AM EDT | 185.00 | 2.79 | 2.95 | 3.05 | -0.14 | -4.78% | 8 | 411 | 20.53% |
| ABBV241115C00190000 | 2024-05-01 10:43AM EDT | 190.00 | 1.85 | 1.92 | 2.25 | +0.20 | +12.12% | 5 | 278 | 20.58% |
| ABBV241115C00195000 | 2024-04-29 3:23PM EDT | 195.00 | 1.10 | 1.40 | 1.49 | 0.00 | - | 13 | 162 | 20.04% |
| ABBV241115C00200000 | 2024-04-30 9:53AM EDT | 200.00 | 0.69 | 0.95 | 1.42 | 0.00 | - | 48 | 299 | 21.69% |
| ABBV241115C00210000 | 2024-04-30 9:41AM EDT | 210.00 | 0.24 | 0.09 | 1.79 | 0.00 | - | 15 | 91 | 26.86% |
| ABBV241115C00220000 | 2024-04-08 11:07AM EDT | 220.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 2 | 418 | 31.15% |
| ABBV241115C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.55 | 0.00 | 2.21 | 0.00 | - | 3 | 21 | 35.23% |
| ABBV241115C00240000 | 2024-03-14 9:33AM EDT | 240.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 28.00% |
| ABBV241115C00260000 | 2024-04-30 10:15AM EDT | 260.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 43.37% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 1 | 7 | 55.40% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 40.36% |
| ABBV241115P00100000 | 2024-04-04 12:36PM EDT | 100.00 | 0.38 | 0.00 | 2.36 | 0.00 | - | 1 | 0 | 52.31% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 38.98% |
| ABBV241115P00110000 | 2024-03-20 11:13AM EDT | 110.00 | 0.48 | 0.35 | 1.10 | 0.00 | - | 1 | 23 | 36.26% |
| ABBV241115P00115000 | 2024-04-29 11:14AM EDT | 115.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 30.19% |
| ABBV241115P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 1.02 | 0.75 | 0.81 | 0.00 | - | 1 | 66 | 27.61% |
| ABBV241115P00125000 | 2024-04-29 3:07PM EDT | 125.00 | 1.05 | 1.05 | 1.09 | -0.26 | -19.85% | 1 | 53 | 26.47% |
| ABBV241115P00130000 | 2024-04-29 10:13AM EDT | 130.00 | 1.80 | 1.34 | 1.47 | 0.00 | - | 1 | 105 | 25.39% |
| ABBV241115P00135000 | 2024-04-30 3:54PM EDT | 135.00 | 1.92 | 1.91 | 1.97 | 0.00 | - | 2 | 153 | 24.34% |
| ABBV241115P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 3.50 | 2.56 | 2.63 | 0.00 | - | 84 | 153 | 23.33% |
| ABBV241115P00145000 | 2024-04-30 3:25PM EDT | 145.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 21 | 429 | 22.39% |
| ABBV241115P00150000 | 2024-05-01 12:26PM EDT | 150.00 | 4.60 | 4.50 | 4.65 | -0.30 | -6.19% | 11 | 161 | 21.56% |
| ABBV241115P00155000 | 2024-04-29 2:38PM EDT | 155.00 | 6.34 | 5.90 | 6.10 | -0.91 | -12.55% | 4 | 196 | 20.74% |
| ABBV241115P00160000 | 2024-05-01 11:56AM EDT | 160.00 | 7.90 | 7.65 | 7.85 | -0.30 | -3.66% | 29 | 242 | 19.83% |
| ABBV241115P00165000 | 2024-04-30 3:28PM EDT | 165.00 | 10.45 | 9.85 | 10.10 | 0.00 | - | 42 | 721 | 19.16% |
| ABBV241115P00170000 | 2024-04-25 3:02PM EDT | 170.00 | 11.40 | 12.45 | 12.75 | 0.00 | - | 2 | 67 | 18.45% |
| ABBV241115P00175000 | 2024-04-22 2:38PM EDT | 175.00 | 13.00 | 15.40 | 15.70 | 0.00 | - | 34 | 224 | 17.41% |
| ABBV241115P00180000 | 2024-05-01 10:51AM EDT | 180.00 | 19.81 | 17.80 | 19.75 | -0.94 | -4.53% | 1 | 80 | 18.06% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 185.00 | 19.80 | 21.95 | 23.85 | 0.00 | - | 25 | 28 | 18.14% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 190.00 | 16.30 | 25.80 | 27.85 | 0.00 | - | - | 5 | 16.94% |
