Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.929,30 +113,38 (+0,30%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.500,14 -3.111,35 (-5,50%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620C00080000 | 2024-04-18 10:43AM EDT | 80.00 | 88.00 | 82.20 | 85.20 | 0.00 | - | 45 | 45 | 45.51% |
| ABBV250620C00085000 | 2024-04-18 11:03AM EDT | 85.00 | 83.50 | 77.05 | 80.25 | 0.00 | - | - | 37 | 42.47% |
| ABBV250620C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 89.02 | 88.10 | 91.45 | 0.00 | - | 5 | 4 | 85.87% |
| ABBV250620C00100000 | 2024-03-27 9:53AM EDT | 100.00 | 80.11 | 60.60 | 64.95 | 0.00 | - | 1 | 1 | 31.98% |
| ABBV250620C00110000 | 2024-02-29 10:41AM EDT | 110.00 | 68.74 | 71.05 | 75.45 | 0.00 | - | 1 | 19 | 73.27% |
| ABBV250620C00115000 | 2024-04-11 3:30PM EDT | 115.00 | 55.35 | 49.85 | 53.35 | 0.00 | - | 29 | 37 | 35.37% |
| ABBV250620C00120000 | 2024-04-11 3:34PM EDT | 120.00 | 50.80 | 46.10 | 47.70 | 0.00 | - | 10 | 36 | 30.65% |
| ABBV250620C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 46.00 | 42.70 | 43.45 | 0.00 | - | 1 | 6 | 29.63% |
| ABBV250620C00130000 | 2024-02-08 11:13AM EDT | 130.00 | 50.70 | 52.00 | 53.45 | 0.00 | - | 1 | 3 | 54.31% |
| ABBV250620C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 38.85 | 34.45 | 35.35 | 0.00 | - | 2 | 93 | 27.77% |
| ABBV250620C00140000 | 2024-04-30 1:34PM EDT | 140.00 | 30.50 | 31.05 | 31.60 | 0.00 | - | 2 | 9 | 27.04% |
| ABBV250620C00145000 | 2024-04-10 2:33PM EDT | 145.00 | 32.53 | 27.50 | 28.10 | 0.00 | - | 1 | 61 | 26.45% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 150.00 | 25.50 | 23.80 | 24.75 | 0.00 | - | 10 | 27 | 25.80% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 155.00 | 25.10 | 21.00 | 21.50 | 0.00 | - | 2 | 40 | 25.01% |
| ABBV250620C00160000 | 2024-04-30 11:48AM EDT | 160.00 | 17.47 | 17.25 | 18.55 | 0.00 | - | 2 | 124 | 24.37% |
| ABBV250620C00165000 | 2024-04-29 10:28AM EDT | 165.00 | 14.75 | 15.50 | 16.75 | +1.47 | +11.07% | 1 | 78 | 25.07% |
| ABBV250620C00170000 | 2024-04-29 2:38PM EDT | 170.00 | 11.80 | 13.05 | 13.90 | 0.00 | - | 3 | 302 | 23.93% |
| ABBV250620C00175000 | 2024-04-30 9:58AM EDT | 175.00 | 10.10 | 10.90 | 11.80 | 0.00 | - | 3 | 477 | 23.56% |
| ABBV250620C00180000 | 2024-04-26 3:32PM EDT | 180.00 | 8.11 | 9.10 | 9.50 | 0.00 | - | 16 | 123 | 22.56% |
| ABBV250620C00185000 | 2024-04-29 9:37AM EDT | 185.00 | 6.91 | 7.50 | 8.40 | 0.00 | - | 4 | 496 | 23.04% |
| ABBV250620C00190000 | 2024-04-29 12:22PM EDT | 190.00 | 5.49 | 5.85 | 6.40 | 0.00 | - | 2 | 138 | 21.80% |
| ABBV250620C00195000 | 2024-04-29 12:10PM EDT | 195.00 | 4.45 | 4.95 | 5.15 | 0.00 | - | 1 | 62 | 21.42% |
| ABBV250620C00200000 | 2024-04-29 3:53PM EDT | 200.00 | 3.70 | 3.95 | 4.25 | 0.00 | - | 121 | 713 | 21.36% |
| ABBV250620C00210000 | 2024-04-29 11:15AM EDT | 210.00 | 2.15 | 2.27 | 2.76 | 0.00 | - | 2 | 300 | 21.03% |
| ABBV250620C00220000 | 2024-04-26 2:20PM EDT | 220.00 | 1.38 | 1.51 | 1.97 | 0.00 | - | 4 | 209 | 21.41% |
| ABBV250620C00230000 | 2024-04-18 12:42PM EDT | 230.00 | 1.63 | 0.91 | 1.16 | 0.00 | - | 1 | 13 | 20.82% |
| ABBV250620C00240000 | 2024-04-30 11:49AM EDT | 240.00 | 0.80 | 0.00 | 2.05 | 0.00 | - | 9 | 364 | 25.90% |
| ABBV250620C00250000 | 2024-04-29 2:39PM EDT | 250.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 5 | 37 | 27.67% |
| ABBV250620C00260000 | 2024-04-05 1:23PM EDT | 260.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 33 | 44 | 29.98% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620P00090000 | 2024-04-03 1:07PM EDT | 90.00 | 0.73 | 0.20 | 4.90 | 0.00 | - | 1 | 1 | 52.61% |
| ABBV250620P00095000 | 2024-04-24 11:44AM EDT | 95.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 49.20% |
| ABBV250620P00100000 | 2024-04-26 12:17PM EDT | 100.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 15 | 34.66% |
| ABBV250620P00105000 | 2024-04-03 1:07PM EDT | 105.00 | 1.07 | 0.61 | 2.72 | 0.00 | - | 1 | 1 | 34.72% |
| ABBV250620P00110000 | 2024-04-05 2:02PM EDT | 110.00 | 2.00 | 1.59 | 1.80 | 0.00 | - | 5 | 41 | 28.37% |
| ABBV250620P00115000 | 2024-04-26 10:36AM EDT | 115.00 | 2.45 | 0.92 | 3.40 | 0.00 | - | 146 | 136 | 31.26% |
| ABBV250620P00120000 | 2024-04-30 10:59AM EDT | 120.00 | 2.67 | 2.47 | 2.69 | 0.00 | - | 1 | 515 | 26.36% |
| ABBV250620P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 3.87 | 3.05 | 3.30 | 0.00 | - | 170 | 255 | 25.48% |
| ABBV250620P00130000 | 2024-04-23 1:03PM EDT | 130.00 | 3.42 | 3.80 | 4.05 | 0.00 | - | 2 | 112 | 24.68% |
| ABBV250620P00135000 | 2024-04-30 1:52PM EDT | 135.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 107 | 403 | 23.81% |
| ABBV250620P00140000 | 2024-04-30 3:28PM EDT | 140.00 | 6.03 | 5.65 | 5.90 | 0.00 | - | 1 | 169 | 22.96% |
| ABBV250620P00145000 | 2024-04-30 2:03PM EDT | 145.00 | 7.20 | 5.65 | 7.75 | 0.00 | - | 78 | 437 | 23.30% |
| ABBV250620P00150000 | 2024-04-25 2:37PM EDT | 150.00 | 7.80 | 8.25 | 9.00 | 0.00 | - | 199 | 605 | 22.21% |
| ABBV250620P00155000 | 2024-04-26 10:55AM EDT | 155.00 | 10.50 | 9.85 | 10.20 | 0.00 | - | 61 | 1,290 | 20.76% |
| ABBV250620P00160000 | 2024-04-30 3:28PM EDT | 160.00 | 12.11 | 11.75 | 12.90 | 0.00 | - | 1 | 361 | 21.22% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 165.00 | 14.55 | 13.80 | 15.30 | 0.00 | - | 1 | 702 | 20.83% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 170.00 | 18.60 | 16.10 | 17.00 | 0.00 | - | 4 | 169 | 19.06% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 175.00 | 13.25 | 18.75 | 20.45 | 0.00 | - | 57 | 117 | 19.41% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 180.00 | 20.00 | 22.00 | 24.00 | 0.00 | - | 1 | 4 | 19.55% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 185.00 | 17.60 | 25.40 | 26.85 | 0.00 | - | 39 | 45 | 18.20% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 190.00 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 13.06% |
| ABBV250620P00195000 | 2024-04-05 1:34PM EDT | 195.00 | 29.95 | 30.55 | 35.25 | 0.00 | - | 2 | 31 | 18.85% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 200.00 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 12.38% |
| ABBV250620P00210000 | 2024-03-12 12:37PM EDT | 210.00 | 32.30 | 43.85 | 45.95 | 0.00 | - | 95 | 160 | 0.00% |
