Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.950,33 +134,41 (+0,36%) Gold
2.313,00 +10,10 (+0,44%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.526,73 -2.950,64 (-5,22%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:32PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-04-25 11:37AM EDT | 70.00 | 97.65 | 93.35 | 94.95 | 0.00 | - | 4 | 3 | 58.11% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 88.15 | 90.25 | 0.00 | - | 41 | 12 | 54.42% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 105.70% |
| ABBV250117C00085000 | 2024-04-18 11:55AM EDT | 85.00 | 82.31 | 78.55 | 80.15 | 0.00 | - | 5 | 33 | 54.47% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 66.27% |
| ABBV250117C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.15 | 78.00 | 81.00 | 0.00 | - | 2 | 5 | 84.83% |
| ABBV250117C00100000 | 2024-04-26 12:16PM EDT | 100.00 | 61.50 | 63.90 | 65.35 | 0.00 | - | 4 | 252 | 44.09% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 59.15 | 60.95 | 0.00 | - | 45 | 90 | 43.52% |
| ABBV250117C00110000 | 2024-04-25 1:14PM EDT | 110.00 | 59.43 | 54.20 | 56.30 | 0.00 | - | 4 | 175 | 41.44% |
| ABBV250117C00115000 | 2024-04-26 2:28PM EDT | 115.00 | 47.10 | 49.50 | 52.25 | 0.00 | - | 1 | 120 | 41.47% |
| ABBV250117C00120000 | 2024-04-26 12:16PM EDT | 120.00 | 43.10 | 45.65 | 47.85 | 0.00 | - | 3 | 182 | 39.81% |
| ABBV250117C00125000 | 2024-04-26 12:10PM EDT | 125.00 | 38.68 | 41.15 | 42.15 | 0.00 | - | 1 | 421 | 33.95% |
| ABBV250117C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 33.50 | 35.50 | 37.55 | 0.00 | - | 4 | 381 | 31.70% |
| ABBV250117C00135000 | 2024-04-26 12:36PM EDT | 135.00 | 30.30 | 32.25 | 33.30 | 0.00 | - | 2 | 248 | 30.26% |
| ABBV250117C00140000 | 2024-04-30 12:19PM EDT | 140.00 | 28.08 | 28.80 | 29.15 | 0.00 | - | 10 | 562 | 28.78% |
| ABBV250117C00145000 | 2024-04-30 3:49PM EDT | 145.00 | 23.95 | 24.70 | 25.25 | 0.00 | - | 3,010 | 6,071 | 27.55% |
| ABBV250117C00150000 | 2024-05-01 11:51AM EDT | 150.00 | 20.61 | 21.10 | 22.25 | +0.41 | +2.03% | 2 | 3,034 | 27.81% |
| ABBV250117C00155000 | 2024-05-01 12:06PM EDT | 155.00 | 17.85 | 17.70 | 18.05 | +0.98 | +5.81% | 10 | 4,352 | 25.19% |
| ABBV250117C00160000 | 2024-04-30 12:52PM EDT | 160.00 | 14.00 | 14.65 | 15.05 | 0.00 | - | 12 | 3,030 | 24.49% |
| ABBV250117C00165000 | 2024-05-01 12:40PM EDT | 165.00 | 11.85 | 11.85 | 12.20 | +1.16 | +10.85% | 12 | 2,815 | 23.57% |
| ABBV250117C00170000 | 2024-04-30 2:44PM EDT | 170.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 44 | 4,323 | 22.93% |
| ABBV250117C00175000 | 2024-05-01 12:40PM EDT | 175.00 | 7.35 | 7.30 | 7.70 | +0.55 | +8.09% | 3 | 6,456 | 22.29% |
| ABBV250117C00180000 | 2024-05-01 12:11PM EDT | 180.00 | 5.45 | 5.60 | 6.05 | +0.30 | +5.83% | 11 | 5,811 | 21.95% |
| ABBV250117C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 4.05 | 4.20 | 4.45 | 0.00 | - | 59 | 2,256 | 21.13% |
| ABBV250117C00190000 | 2024-05-01 11:28AM EDT | 190.00 | 2.95 | 3.10 | 3.35 | -0.05 | -1.67% | 2 | 1,278 | 20.83% |
| ABBV250117C00195000 | 2024-05-01 9:45AM EDT | 195.00 | 2.12 | 2.16 | 2.65 | -0.09 | -4.07% | 10 | 1,242 | 21.01% |
| ABBV250117C00200000 | 2024-05-01 12:05PM EDT | 200.00 | 1.71 | 1.65 | 1.77 | +0.15 | +9.62% | 72 | 3,807 | 20.16% |
| ABBV250117C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 0.90 | 0.83 | 0.96 | +0.21 | +30.43% | 611 | 2,221 | 20.06% |
| ABBV250117C00220000 | 2024-04-29 12:59PM EDT | 220.00 | 0.38 | 0.40 | 0.84 | 0.00 | - | 40 | 638 | 22.12% |
| ABBV250117C00230000 | 2024-04-18 10:12AM EDT | 230.00 | 0.50 | 0.13 | 1.16 | 0.00 | - | 5 | 108 | 26.33% |
| ABBV250117C00240000 | 2024-04-29 1:13PM EDT | 240.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 470 | 21.17% |
| ABBV250117C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 0.50 | 0.04 | 1.31 | 0.00 | - | 1 | 95 | 31.79% |
| ABBV250117C00260000 | 2024-04-03 2:36PM EDT | 260.00 | 0.31 | 0.00 | 1.13 | 0.00 | - | 2 | 44 | 32.94% |
| ABBV250117C00270000 | 2024-04-01 9:41AM EDT | 270.00 | 0.38 | 0.00 | 1.12 | 0.00 | - | - | 2 | 34.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-04-29 10:57AM EDT | 70.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 10 | 1,695 | 45.51% |
| ABBV250117P00075000 | 2024-04-30 2:51PM EDT | 75.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 3 | 2,519 | 45.70% |
| ABBV250117P00080000 | 2024-04-16 12:49PM EDT | 80.00 | 0.32 | 0.03 | 0.67 | 0.00 | - | 1 | 608 | 47.22% |
| ABBV250117P00085000 | 2024-04-30 11:32AM EDT | 85.00 | 0.17 | 0.12 | 0.34 | 0.00 | - | 9 | 1,566 | 38.82% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.16 | 0.42 | 0.00 | - | 1 | 610 | 37.06% |
| ABBV250117P00095000 | 2024-04-30 3:33PM EDT | 95.00 | 0.33 | 0.10 | 0.51 | 0.00 | - | 2 | 2,000 | 35.25% |
| ABBV250117P00100000 | 2024-04-26 1:43PM EDT | 100.00 | 0.69 | 0.35 | 0.61 | 0.00 | - | 43 | 1,762 | 33.45% |
| ABBV250117P00105000 | 2024-04-22 3:03PM EDT | 105.00 | 0.90 | 0.25 | 0.73 | 0.00 | - | 1 | 724 | 31.68% |
| ABBV250117P00110000 | 2024-04-30 1:02PM EDT | 110.00 | 0.74 | 0.33 | 0.87 | 0.00 | - | 1 | 1,772 | 29.94% |
| ABBV250117P00115000 | 2024-04-23 9:46AM EDT | 115.00 | 0.92 | 0.87 | 0.92 | 0.00 | - | 2 | 3,566 | 27.48% |
| ABBV250117P00120000 | 2024-04-30 10:06AM EDT | 120.00 | 1.25 | 1.08 | 1.25 | 0.00 | - | 1 | 2,157 | 26.65% |
| ABBV250117P00125000 | 2024-04-29 2:43PM EDT | 125.00 | 1.98 | 1.49 | 1.59 | 0.00 | - | 3 | 1,502 | 25.45% |
| ABBV250117P00130000 | 2024-05-01 10:13AM EDT | 130.00 | 2.07 | 1.94 | 2.01 | -0.03 | -1.43% | 10 | 2,151 | 24.24% |
| ABBV250117P00135000 | 2024-04-30 9:40AM EDT | 135.00 | 3.05 | 2.54 | 2.64 | 0.00 | - | 13 | 2,735 | 23.39% |
| ABBV250117P00140000 | 2024-04-30 11:32AM EDT | 140.00 | 3.60 | 3.30 | 3.45 | +0.05 | +1.41% | 1 | 2,368 | 22.59% |
| ABBV250117P00145000 | 2024-04-29 11:31AM EDT | 145.00 | 5.50 | 4.25 | 4.45 | 0.00 | - | 4 | 2,960 | 21.77% |
| ABBV250117P00150000 | 2024-04-30 3:11PM EDT | 150.00 | 5.90 | 5.45 | 5.65 | 0.00 | - | 1 | 5,089 | 20.89% |
| ABBV250117P00155000 | 2024-04-30 11:43AM EDT | 155.00 | 7.51 | 6.90 | 7.20 | -0.04 | -0.53% | 5 | 1,418 | 20.17% |
| ABBV250117P00160000 | 2024-04-30 11:43AM EDT | 160.00 | 9.55 | 8.75 | 9.00 | 0.00 | - | 6 | 3,073 | 19.34% |
| ABBV250117P00165000 | 2024-05-01 11:55AM EDT | 165.00 | 11.35 | 10.90 | 11.20 | -0.50 | -4.22% | 1 | 1,207 | 18.60% |
| ABBV250117P00170000 | 2024-04-30 2:22PM EDT | 170.00 | 14.20 | 13.40 | 13.70 | 0.00 | - | 19 | 1,789 | 17.73% |
| ABBV250117P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 17.00 | 16.35 | 17.50 | 0.00 | - | 28 | 455 | 18.60% |
| ABBV250117P00180000 | 2024-04-29 10:39AM EDT | 180.00 | 20.20 | 19.60 | 20.75 | -4.11 | -16.91% | 1 | 1,010 | 17.77% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 185.00 | 23.00 | 23.30 | 25.00 | 0.00 | - | 10 | 91 | 18.45% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 190.00 | 28.79 | 26.75 | 27.90 | 0.00 | - | 1 | 16 | 14.62% |
| ABBV250117P00195000 | 2024-04-02 3:05PM EDT | 195.00 | 20.35 | 31.45 | 32.10 | 0.00 | - | 11 | 11 | 12.50% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 35.70 | 38.35 | 0.00 | - | 3 | 1 | 19.64% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 45.45 | 48.05 | 0.00 | - | 60 | 0 | 21.63% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 80.77% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 30.21% |
