Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.932,62 +116,70 (+0,31%) Gold
2.314,60 +11,70 (+0,51%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.653,11 -2.741,52 (-4,86%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-04-23 11:11AM EDT | 75.00 | 96.00 | 87.70 | 90.30 | 0.00 | - | 6 | 9 | 40.44% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV260116C00085000 | 2023-11-16 10:52AM EDT | 85.00 | 54.53 | 68.25 | 71.60 | 0.00 | - | 10 | 6 | 0.00% |
| ABBV260116C00090000 | 2024-04-22 11:58AM EDT | 90.00 | 80.20 | 72.95 | 76.50 | 0.00 | - | 1 | 2 | 36.87% |
| ABBV260116C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.18 | 78.30 | 81.80 | 0.00 | - | 2 | 3 | 55.59% |
| ABBV260116C00100000 | 2024-04-26 12:29PM EDT | 100.00 | 62.00 | 63.40 | 67.30 | 0.00 | - | 1 | 36 | 33.92% |
| ABBV260116C00105000 | 2024-02-05 12:48PM EDT | 105.00 | 69.00 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 61.95% |
| ABBV260116C00110000 | 2024-04-09 2:01PM EDT | 110.00 | 61.00 | 55.25 | 58.25 | 0.00 | - | 45 | 96 | 31.12% |
| ABBV260116C00115000 | 2024-04-25 1:14PM EDT | 115.00 | 56.63 | 52.45 | 54.10 | 0.00 | - | 4 | 28 | 30.41% |
| ABBV260116C00120000 | 2024-04-30 11:25AM EDT | 120.00 | 47.00 | 48.35 | 49.15 | 0.00 | - | 1 | 68 | 27.95% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 125.00 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 52.69% |
| ABBV260116C00130000 | 2024-04-30 3:37PM EDT | 130.00 | 39.61 | 40.75 | 42.05 | 0.00 | - | 1 | 24 | 27.94% |
| ABBV260116C00135000 | 2024-04-22 3:39PM EDT | 135.00 | 41.75 | 37.25 | 38.05 | 0.00 | - | 3 | 22 | 26.82% |
| ABBV260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 31.50 | 32.45 | 34.65 | 0.00 | - | 32 | 77 | 26.43% |
| ABBV260116C00145000 | 2024-04-30 12:19PM EDT | 145.00 | 29.31 | 28.70 | 31.35 | 0.00 | - | 10 | 102 | 25.95% |
| ABBV260116C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 25.69 | 27.55 | 28.30 | 0.00 | - | 6 | 99 | 25.59% |
| ABBV260116C00155000 | 2024-04-29 12:42PM EDT | 155.00 | 22.82 | 24.65 | 25.30 | 0.00 | - | 5 | 129 | 25.07% |
| ABBV260116C00160000 | 2024-04-30 2:13PM EDT | 160.00 | 21.50 | 21.85 | 22.50 | 0.00 | - | 4 | 237 | 24.59% |
| ABBV260116C00165000 | 2024-04-29 9:44AM EDT | 165.00 | 18.13 | 19.25 | 20.50 | 0.00 | - | 1 | 141 | 24.85% |
| ABBV260116C00170000 | 2024-04-26 2:04PM EDT | 170.00 | 14.65 | 16.90 | 18.25 | 0.00 | - | 22 | 223 | 24.59% |
| ABBV260116C00175000 | 2024-05-01 9:45AM EDT | 175.00 | 13.84 | 14.75 | 17.00 | +0.29 | +2.14% | 2 | 526 | 25.31% |
| ABBV260116C00180000 | 2024-04-29 2:39PM EDT | 180.00 | 11.41 | 12.75 | 13.40 | 0.00 | - | 29 | 211 | 23.06% |
| ABBV260116C00185000 | 2024-04-26 2:01PM EDT | 185.00 | 9.38 | 11.05 | 11.60 | 0.00 | - | 22 | 102 | 22.72% |
| ABBV260116C00190000 | 2024-04-29 11:50AM EDT | 190.00 | 8.26 | 9.50 | 10.00 | 0.00 | - | 1 | 136 | 22.41% |
| ABBV260116C00195000 | 2024-04-30 10:36AM EDT | 195.00 | 7.56 | 8.10 | 8.55 | 0.00 | - | 2 | 1,533 | 22.10% |
| ABBV260116C00200000 | 2024-04-29 2:17PM EDT | 200.00 | 6.10 | 6.90 | 7.40 | 0.00 | - | 22 | 191 | 21.98% |
| ABBV260116C00210000 | 2024-04-30 2:16PM EDT | 210.00 | 4.77 | 4.80 | 5.35 | 0.00 | - | 1 | 79 | 21.55% |
| ABBV260116C00220000 | 2024-05-01 9:35AM EDT | 220.00 | 3.30 | 3.50 | 4.40 | +0.34 | +11.49% | 3 | 223 | 22.22% |
| ABBV260116C00230000 | 2024-04-29 9:47AM EDT | 230.00 | 2.22 | 2.43 | 2.69 | 0.00 | - | 1 | 510 | 20.90% |
| ABBV260116C00240000 | 2024-04-26 1:38PM EDT | 240.00 | 1.38 | 1.65 | 1.91 | 0.00 | - | 2 | 33 | 20.75% |
| ABBV260116C00250000 | 2024-04-26 1:27PM EDT | 250.00 | 0.95 | 1.15 | 1.36 | 0.00 | - | 5 | 33 | 20.67% |
| ABBV260116C00260000 | 2024-04-25 10:30AM EDT | 260.00 | 1.10 | 0.75 | 1.01 | 0.00 | - | 1 | 253 | 20.78% |
| ABBV260116C00270000 | 2024-04-26 1:39PM EDT | 270.00 | 0.50 | 0.30 | 1.47 | 0.00 | - | 3 | 28 | 23.77% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-04-26 2:22PM EDT | 75.00 | 0.80 | 0.45 | 0.95 | 0.00 | - | 2 | 40 | 35.30% |
| ABBV260116P00080000 | 2024-05-01 12:06PM EDT | 80.00 | 0.80 | 0.60 | 1.10 | -0.25 | -23.81% | 17 | 54 | 33.70% |
| ABBV260116P00085000 | 2024-04-10 2:00PM EDT | 85.00 | 1.32 | 0.48 | 1.30 | 0.00 | - | 80 | 93 | 32.35% |
| ABBV260116P00090000 | 2024-04-29 3:33PM EDT | 90.00 | 1.39 | 0.61 | 1.45 | 0.00 | - | 2 | 313 | 30.66% |
| ABBV260116P00095000 | 2024-04-18 3:30PM EDT | 95.00 | 1.95 | 1.51 | 1.74 | 0.00 | - | 1 | 323 | 29.58% |
| ABBV260116P00100000 | 2024-04-30 1:58PM EDT | 100.00 | 2.05 | 1.84 | 2.10 | 0.00 | - | 1 | 49 | 28.62% |
| ABBV260116P00105000 | 2024-04-26 1:22PM EDT | 105.00 | 2.86 | 2.31 | 2.55 | 0.00 | - | 2 | 26 | 27.78% |
| ABBV260116P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.40 | 2.77 | 3.10 | 0.00 | - | 6 | 66 | 27.04% |
| ABBV260116P00115000 | 2024-04-24 9:54AM EDT | 115.00 | 3.25 | 3.40 | 3.70 | 0.00 | - | 20 | 51 | 26.22% |
| ABBV260116P00120000 | 2024-04-29 9:39AM EDT | 120.00 | 4.70 | 4.10 | 4.35 | 0.00 | - | 20 | 90 | 25.32% |
| ABBV260116P00125000 | 2024-04-26 1:31PM EDT | 125.00 | 5.97 | 4.90 | 5.25 | 0.00 | - | 2 | 65 | 24.75% |
| ABBV260116P00130000 | 2024-04-26 1:27PM EDT | 130.00 | 7.10 | 5.80 | 6.15 | 0.00 | - | 20 | 117 | 23.95% |
| ABBV260116P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 7.95 | 6.85 | 7.20 | 0.00 | - | 2 | 204 | 23.21% |
| ABBV260116P00140000 | 2024-04-29 2:59PM EDT | 140.00 | 9.05 | 8.05 | 8.40 | 0.00 | - | 6 | 105 | 22.50% |
| ABBV260116P00145000 | 2024-04-30 9:39AM EDT | 145.00 | 10.25 | 8.55 | 9.75 | 0.00 | - | 1 | 765 | 21.78% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 150.00 | 12.80 | 10.95 | 11.35 | 0.00 | - | 1 | 119 | 21.18% |
| ABBV260116P00155000 | 2024-04-29 2:24PM EDT | 155.00 | 14.00 | 12.65 | 13.10 | 0.00 | - | 902 | 1,027 | 20.53% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 16.25 | 14.60 | 16.75 | 0.00 | - | 150 | 707 | 21.92% |
| ABBV260116P00165000 | 2024-05-01 10:53AM EDT | 165.00 | 18.45 | 16.70 | 17.50 | +2.36 | +14.67% | 2 | 1,260 | 19.58% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 170.00 | 17.50 | 19.10 | 21.00 | 0.00 | - | 126 | 304 | 20.24% |
| ABBV260116P00175000 | 2024-05-01 10:53AM EDT | 175.00 | 22.00 | 21.65 | 22.15 | -0.40 | -1.79% | 1 | 523 | 17.87% |
| ABBV260116P00180000 | 2024-04-30 1:03PM EDT | 180.00 | 25.10 | 24.35 | 25.50 | 0.00 | - | 12 | 68 | 17.81% |
| ABBV260116P00185000 | 2024-04-30 1:03PM EDT | 185.00 | 28.15 | 27.40 | 28.60 | 0.00 | - | 12 | 36 | 17.16% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 190.00 | 27.56 | 28.95 | 31.60 | 0.00 | - | 9 | 34 | 16.02% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 195.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 0.00% |
| ABBV260116P00200000 | 2024-04-24 2:28PM EDT | 200.00 | 35.15 | 38.00 | 39.15 | 0.00 | - | 15 | 16 | 14.77% |
| ABBV260116P00220000 | 2024-04-04 2:18PM EDT | 220.00 | 51.00 | 54.05 | 58.95 | 0.00 | - | 2 | 0 | 18.60% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 64.10 | 68.95 | 0.00 | - | 2 | 0 | 20.46% |
