Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.987,68 -2.314,95 (-4,11%) CMC Crypto 200
1.275,07 -63,99 (-4,79%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 75.80 | 80.00 | 0.00 | - | 5 | 2 | 55.98% |
| ABBV250321C00090000 | 2024-04-11 9:55AM EDT | 90.00 | 78.30 | 71.05 | 75.00 | 0.00 | - | - | 0 | 51.91% |
| ABBV250321C00100000 | 2024-04-17 10:56AM EDT | 100.00 | 65.78 | 61.35 | 65.45 | 0.00 | - | 3 | 1 | 46.19% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 52.70 | 54.85 | 0.00 | - | - | 19 | 36.93% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 125.00 | 46.95 | 40.15 | 41.20 | 0.00 | - | 1 | 2 | 31.47% |
| ABBV250321C00135000 | 2024-04-26 12:39PM EDT | 135.00 | 30.93 | 30.75 | 34.30 | 0.00 | - | 2 | 10 | 32.15% |
| ABBV250321C00140000 | 2024-04-25 2:01PM EDT | 140.00 | 33.93 | 26.05 | 28.75 | 0.00 | - | - | 1 | 27.46% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 145.00 | 30.60 | 22.80 | 25.00 | 0.00 | - | 2 | 6 | 26.40% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 150.00 | 26.05 | 20.70 | 21.90 | 0.00 | - | 9 | 43 | 26.20% |
| ABBV250321C00155000 | 2024-04-29 11:30AM EDT | 155.00 | 17.00 | 16.20 | 18.70 | 0.00 | - | 10 | 14 | 25.39% |
| ABBV250321C00160000 | 2024-04-30 12:46PM EDT | 160.00 | 15.15 | 13.15 | 15.50 | 0.00 | - | 2 | 38 | 24.19% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 165.00 | 11.30 | 11.95 | 12.85 | 0.00 | - | 7 | 28 | 23.51% |
| ABBV250321C00170000 | 2024-05-01 10:26AM EDT | 170.00 | 10.25 | 9.10 | 10.95 | +1.25 | +13.89% | 4 | 161 | 23.62% |
| ABBV250321C00175000 | 2024-05-01 3:08PM EDT | 175.00 | 8.45 | 7.20 | 8.55 | -0.01 | -0.12% | 10 | 27 | 22.47% |
| ABBV250321C00180000 | 2024-05-01 11:10AM EDT | 180.00 | 6.95 | 4.50 | 7.20 | +0.05 | +0.72% | 3 | 374 | 22.68% |
| ABBV250321C00185000 | 2024-05-01 3:21PM EDT | 185.00 | 5.32 | 4.80 | 5.75 | -0.18 | -3.27% | 6 | 257 | 22.31% |
| ABBV250321C00190000 | 2024-04-30 1:14PM EDT | 190.00 | 4.25 | 2.98 | 4.20 | 0.00 | - | 1 | 48 | 21.27% |
| ABBV250321C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 3.15 | 2.90 | 3.65 | +0.15 | +5.00% | 4 | 12 | 21.92% |
| ABBV250321C00200000 | 2024-04-29 11:15AM EDT | 200.00 | 2.16 | 2.02 | 2.50 | 0.00 | - | 7 | 518 | 20.80% |
| ABBV250321C00210000 | 2024-04-29 3:19PM EDT | 210.00 | 1.38 | 1.25 | 1.42 | +0.13 | +10.40% | 5 | 70 | 20.38% |
| ABBV250321C00220000 | 2024-04-26 12:27PM EDT | 220.00 | 0.70 | 0.60 | 0.99 | 0.00 | - | 1 | 52 | 21.11% |
| ABBV250321C00230000 | 2024-04-11 11:09AM EDT | 230.00 | 0.92 | 0.00 | 2.54 | 0.00 | - | 1 | 3 | 29.27% |
| ABBV250321C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 0.31 | 0.00 | 2.28 | 0.00 | - | 1 | 0 | 32.99% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-04-15 3:45PM EDT | 95.00 | 1.00 | 0.00 | 2.58 | 0.00 | - | - | 4 | 44.88% |
| ABBV250321P00100000 | 2024-04-11 3:03PM EDT | 100.00 | 0.78 | 0.00 | 0.95 | 0.00 | - | - | 10 | 32.36% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 39.39% |
| ABBV250321P00110000 | 2024-04-29 11:31AM EDT | 110.00 | 1.24 | 0.95 | 1.81 | 0.00 | - | 1 | 8 | 31.53% |
| ABBV250321P00115000 | 2024-04-29 10:07AM EDT | 115.00 | 1.57 | 1.29 | 2.12 | 0.00 | - | 3 | 5 | 29.96% |
| ABBV250321P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 2.20 | 1.47 | 2.10 | 0.00 | - | 1 | 31 | 27.00% |
| ABBV250321P00125000 | 2024-04-29 12:43PM EDT | 125.00 | 2.50 | 2.11 | 2.78 | 0.00 | - | 1 | 83 | 26.50% |
| ABBV250321P00130000 | 2024-04-26 11:30AM EDT | 130.00 | 3.30 | 2.48 | 3.40 | 0.00 | - | 1 | 4 | 25.39% |
| ABBV250321P00135000 | 2024-05-01 12:02PM EDT | 135.00 | 3.45 | 3.35 | 4.10 | -0.60 | -14.81% | 4 | 25 | 24.19% |
| ABBV250321P00140000 | 2024-05-01 10:19AM EDT | 140.00 | 4.50 | 4.35 | 5.70 | -0.55 | -10.89% | 1 | 35 | 24.67% |
| ABBV250321P00145000 | 2024-05-01 2:05PM EDT | 145.00 | 5.55 | 5.00 | 6.25 | -0.15 | -2.63% | 3 | 15 | 22.46% |
| ABBV250321P00150000 | 2024-05-01 1:24PM EDT | 150.00 | 6.75 | 6.85 | 7.80 | -0.63 | -8.54% | 4 | 250 | 21.90% |
| ABBV250321P00155000 | 2024-05-01 11:40AM EDT | 155.00 | 8.45 | 8.50 | 10.80 | -0.05 | -0.59% | 1 | 114 | 23.38% |
| ABBV250321P00160000 | 2024-04-30 1:23PM EDT | 160.00 | 10.55 | 10.40 | 11.05 | 0.00 | - | 44 | 94 | 19.68% |
| ABBV250321P00165000 | 2024-04-30 3:49PM EDT | 165.00 | 12.55 | 12.60 | 14.15 | 0.00 | - | 2 | 189 | 20.28% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 170.00 | 13.60 | 15.15 | 16.70 | 0.00 | - | 1 | 9 | 19.45% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 175.00 | 19.90 | 18.05 | 19.30 | 0.00 | - | 100 | 114 | 18.13% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 180.00 | 19.20 | 21.35 | 23.80 | 0.00 | - | 7 | 10 | 19.67% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 185.00 | 21.75 | 25.05 | 26.65 | 0.00 | - | 22 | 22 | 17.59% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 190.00 | 25.85 | 27.50 | 30.90 | 0.00 | - | 2 | 2 | 17.78% |
