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
2.326,00 +23,10 (+1,00%) EUR/USD
1,0718 +0,0046 (+0,43%) 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:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-03-26 10:30AM EDT | 70.00 | 108.93 | 95.45 | 98.80 | 0.00 | - | 1 | 2 | 59.81% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 58.25% |
| ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 73.83% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 75.55 | 80.00 | 0.00 | - | 3 | 3 | 41.25% |
| ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 73.78% |
| ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 62.59% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 66.65 | 70.95 | 0.00 | - | 1 | 58 | 47.55% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 57.15 | 60.90 | 0.00 | - | 1 | 14 | 32.57% |
| ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 61.99% |
| ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 59.63% |
| ABBV251219C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 49.16 | 44.55 | 47.80 | 0.00 | - | 2 | 42 | 28.91% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 40.28% |
| ABBV251219C00130000 | 2024-04-30 3:37PM EDT | 130.00 | 39.43 | 37.20 | 40.20 | 0.00 | - | 1 | 72 | 27.84% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 32.06% |
| ABBV251219C00140000 | 2024-04-04 1:10PM EDT | 140.00 | 41.10 | 30.00 | 33.20 | 0.00 | - | 1 | 94 | 26.82% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 145.00 | 34.95 | 26.50 | 29.95 | 0.00 | - | 1 | 161 | 26.33% |
| ABBV251219C00150000 | 2024-04-26 1:18PM EDT | 150.00 | 24.10 | 23.65 | 26.70 | 0.00 | - | 2 | 146 | 25.62% |
| ABBV251219C00155000 | 2024-05-01 2:43PM EDT | 155.00 | 23.65 | 21.05 | 23.95 | +1.23 | +5.49% | 1 | 116 | 25.34% |
| ABBV251219C00160000 | 2024-04-29 10:03AM EDT | 160.00 | 19.90 | 20.10 | 21.20 | 0.00 | - | 20 | 140 | 24.84% |
| ABBV251219C00165000 | 2024-04-26 10:14AM EDT | 165.00 | 18.96 | 17.65 | 18.60 | 0.00 | - | 3 | 111 | 24.30% |
| ABBV251219C00170000 | 2024-04-23 10:01AM EDT | 170.00 | 20.83 | 15.40 | 16.20 | 0.00 | - | 3 | 105 | 23.78% |
| ABBV251219C00175000 | 2024-04-29 9:57AM EDT | 175.00 | 13.82 | 13.25 | 14.00 | 0.00 | - | 3 | 110 | 23.28% |
| ABBV251219C00180000 | 2024-04-26 2:16PM EDT | 180.00 | 10.92 | 11.35 | 12.25 | 0.00 | - | 1 | 179 | 23.11% |
| ABBV251219C00185000 | 2024-04-22 2:29PM EDT | 185.00 | 14.15 | 9.75 | 10.45 | 0.00 | - | 1 | 49 | 22.66% |
| ABBV251219C00190000 | 2024-04-30 11:48AM EDT | 190.00 | 8.75 | 8.20 | 9.15 | 0.00 | - | 7 | 64 | 22.64% |
| ABBV251219C00195000 | 2024-04-30 11:19AM EDT | 195.00 | 7.30 | 7.10 | 7.70 | 0.00 | - | 39 | 76 | 22.21% |
| ABBV251219C00200000 | 2024-04-26 1:07PM EDT | 200.00 | 5.57 | 6.05 | 6.55 | 0.00 | - | 1 | 78 | 21.99% |
| ABBV251219C00210000 | 2024-04-29 11:08AM EDT | 210.00 | 3.90 | 4.20 | 4.60 | 0.00 | - | 10 | 41 | 21.45% |
| ABBV251219C00220000 | 2024-04-23 3:58PM EDT | 220.00 | 4.80 | 2.78 | 3.30 | 0.00 | - | 2 | 33 | 21.27% |
| ABBV251219C00230000 | 2024-04-19 9:57AM EDT | 230.00 | 3.07 | 1.87 | 2.37 | 0.00 | - | 10 | 19 | 21.17% |
| ABBV251219C00240000 | 2024-03-14 3:58PM EDT | 240.00 | 4.40 | 1.89 | 2.10 | 0.00 | - | 51 | 63 | 22.23% |
| ABBV251219C00250000 | 2024-04-12 1:33PM EDT | 250.00 | 1.41 | 0.81 | 1.20 | 0.00 | - | 1 | 21 | 21.03% |
| ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 1.19 | 1.47 | 0.00 | - | 1 | 2 | 23.41% |
| ABBV251219C00270000 | 2024-04-05 12:16PM EDT | 270.00 | 1.09 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 24.16% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 38.51% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 37.10% |
| ABBV251219P00080000 | 2024-04-26 11:43AM EDT | 80.00 | 0.75 | 0.00 | 2.04 | 0.00 | - | 1 | 362 | 39.23% |
| ABBV251219P00085000 | 2024-04-22 9:32AM EDT | 85.00 | 1.05 | 0.30 | 2.25 | 0.00 | - | 2 | 361 | 37.27% |
| ABBV251219P00090000 | 2024-04-29 3:33PM EDT | 90.00 | 1.30 | 0.91 | 2.52 | 0.00 | - | 2 | 564 | 35.56% |
| ABBV251219P00095000 | 2024-02-21 2:04PM EDT | 95.00 | 1.70 | 0.52 | 5.00 | 0.00 | - | 2 | 104 | 40.56% |
| ABBV251219P00100000 | 2024-05-01 11:37AM EDT | 100.00 | 1.80 | 1.71 | 2.11 | -0.20 | -10.00% | 1 | 121 | 28.88% |
| ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 1.60 | 2.26 | 0.00 | - | 1 | 27 | 27.02% |
| ABBV251219P00110000 | 2024-04-05 12:33PM EDT | 110.00 | 2.90 | 2.55 | 2.99 | 0.00 | - | 1 | 20 | 26.87% |
| ABBV251219P00115000 | 2024-04-16 10:31AM EDT | 115.00 | 3.85 | 3.20 | 3.65 | 0.00 | - | 73 | 82 | 26.19% |
| ABBV251219P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 4.60 | 3.90 | 4.35 | 0.00 | - | 2 | 68 | 25.37% |
| ABBV251219P00125000 | 2024-04-26 11:43AM EDT | 125.00 | 5.25 | 4.70 | 5.15 | 0.00 | - | 4 | 154 | 24.56% |
| ABBV251219P00130000 | 2024-05-01 2:45PM EDT | 130.00 | 5.85 | 5.60 | 6.10 | -0.30 | -4.88% | 1 | 150 | 23.82% |
| ABBV251219P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 7.70 | 6.60 | 7.15 | 0.00 | - | 1 | 77 | 23.03% |
| ABBV251219P00140000 | 2024-04-30 12:50PM EDT | 140.00 | 8.13 | 7.75 | 8.45 | 0.00 | - | 68 | 44 | 22.41% |
| ABBV251219P00145000 | 2024-04-24 3:56PM EDT | 145.00 | 9.20 | 9.20 | 10.05 | +0.71 | +8.36% | 2 | 58 | 21.98% |
| ABBV251219P00150000 | 2024-05-01 1:36PM EDT | 150.00 | 10.85 | 10.90 | 11.50 | -0.81 | -6.95% | 1 | 99 | 21.08% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 155.00 | 12.86 | 12.55 | 13.35 | -1.08 | -7.75% | 1 | 33 | 20.47% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 160.00 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 14.51% |
| ABBV251219P00165000 | 2024-04-29 10:00AM EDT | 165.00 | 17.75 | 16.80 | 19.40 | 0.00 | - | 1 | 124 | 21.32% |
| ABBV251219P00170000 | 2024-03-28 12:35PM EDT | 170.00 | 13.70 | 20.25 | 21.75 | 0.00 | - | 21 | 18 | 20.51% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 16.00% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 180.00 | 25.98 | 24.70 | 27.50 | 0.00 | - | 4 | 10 | 19.35% |
| ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 185.00 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 33.72% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 29.19% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 29.62% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 49.03% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 52.20% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 46.91% |
