Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.247,27 +111,48 (+0,53%)
AbbVie Inc. (ABBV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00100000 | 2022-07-18 12:36PM EST | 100.00 | 52.50 | 43.10 | 43.80 | 0.00 | - | - | 11 | 0.00% |
| ABBV230217C00105000 | 2022-07-07 2:33PM EST | 105.00 | 47.33 | 38.10 | 38.95 | 0.00 | - | - | 32 | 0.00% |
| ABBV230217C00110000 | 2022-08-04 2:39PM EST | 110.00 | 31.70 | 33.95 | 34.55 | 0.00 | - | - | 24 | 0.00% |
| ABBV230217C00115000 | 2022-08-04 2:35PM EST | 115.00 | 27.69 | 29.60 | 30.10 | 0.00 | - | - | 2 | 0.00% |
| ABBV230217C00120000 | 2022-07-29 2:49PM EST | 120.00 | 27.70 | 25.40 | 25.85 | 0.00 | - | - | 11 | 0.00% |
| ABBV230217C00125000 | 2022-08-10 12:47PM EST | 125.00 | 20.01 | 21.45 | 22.05 | -1.29 | -6.06% | - | 5 | 50.88% |
| ABBV230217C00130000 | 2022-08-05 12:23PM EST | 130.00 | 15.77 | 17.70 | 18.20 | 0.00 | - | 1 | 12 | 53.00% |
| ABBV230217C00135000 | 2022-08-10 10:05AM EST | 135.00 | 13.00 | 14.30 | 14.80 | -1.30 | -9.09% | 6 | 11 | 56.68% |
| ABBV230217C00140000 | 2022-08-11 12:08PM EST | 140.00 | 11.65 | 11.25 | 12.00 | +0.65 | +5.91% | 13 | 41 | 59.19% |
| ABBV230217C00145000 | 2022-08-04 2:31PM EST | 145.00 | 8.01 | 8.75 | 9.25 | 0.00 | - | 1 | 62 | 59.92% |
| ABBV230217C00150000 | 2022-08-11 1:38PM EST | 150.00 | 6.80 | 6.60 | 6.80 | +0.65 | +10.57% | 13 | 119 | 59.52% |
| ABBV230217C00155000 | 2022-08-09 11:19AM EST | 155.00 | 4.80 | 4.65 | 5.10 | 0.00 | - | 4 | 292 | 59.28% |
| ABBV230217C00160000 | 2022-08-10 2:57PM EST | 160.00 | 3.26 | 3.35 | 3.75 | -0.14 | -4.12% | 3 | 299 | 59.81% |
| ABBV230217C00165000 | 2022-08-11 9:47AM EST | 165.00 | 2.33 | 2.08 | 2.99 | +0.07 | +3.10% | 10 | 139 | 60.21% |
| ABBV230217C00170000 | 2022-08-11 11:00AM EST | 170.00 | 1.70 | 1.58 | 1.82 | +0.04 | +2.41% | 1 | 163 | 59.60% |
| ABBV230217C00175000 | 2022-08-11 11:51AM EST | 175.00 | 1.11 | 0.96 | 1.25 | -0.03 | -2.63% | 4 | 106 | 59.01% |
| ABBV230217C00180000 | 2022-08-11 10:08AM EST | 180.00 | 0.75 | 0.70 | 0.90 | +0.05 | +7.14% | 5 | 315 | 60.35% |
| ABBV230217C00185000 | 2022-08-11 11:38AM EST | 185.00 | 0.62 | 0.38 | 0.62 | -0.95 | -60.51% | 2 | 27 | 59.77% |
| ABBV230217C00190000 | 2022-07-26 1:10PM EST | 190.00 | 1.30 | 0.04 | 0.73 | 0.00 | - | - | 11 | 61.82% |
| ABBV230217C00195000 | 2022-07-19 11:57AM EST | 195.00 | 0.81 | 0.00 | 0.70 | 0.00 | - | - | 8 | 65.48% |
| ABBV230217C00200000 | 2022-07-29 9:28AM EST | 200.00 | 0.33 | 0.05 | 0.57 | 0.00 | - | - | 16 | 68.65% |
| ABBV230217C00210000 | 2022-07-29 9:26AM EST | 210.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | - | 0 | 66.70% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2022-07-29 10:05AM EST | 70.00 | 0.40 | 0.00 | 0.32 | 0.00 | - | - | 31 | 139.26% |
| ABBV230217P00080000 | 2022-08-03 10:43AM EST | 80.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 5 | 135.25% |
| ABBV230217P00090000 | 2022-08-01 8:52AM EST | 90.00 | 1.04 | 0.39 | 1.16 | 0.00 | - | - | 18 | 125.64% |
| ABBV230217P00095000 | 2022-07-29 12:27PM EST | 95.00 | 1.27 | 0.89 | 1.27 | 0.00 | - | - | 15 | 122.46% |
| ABBV230217P00100000 | 2022-08-01 11:31AM EST | 100.00 | 1.60 | 1.21 | 1.55 | 0.00 | - | - | 1,037 | 117.38% |
| ABBV230217P00105000 | 2022-08-05 9:35AM EST | 105.00 | 1.97 | 1.62 | 1.94 | 0.00 | - | - | 385 | 112.89% |
| ABBV230217P00110000 | 2022-08-05 1:48PM EST | 110.00 | 2.70 | 1.99 | 2.49 | 0.00 | - | 2,166 | 3,883 | 107.98% |
| ABBV230217P00115000 | 2022-07-29 10:27AM EST | 115.00 | 3.30 | 2.67 | 3.10 | 0.00 | - | - | 39 | 104.20% |
| ABBV230217P00120000 | 2022-08-04 1:36PM EST | 120.00 | 4.55 | 3.60 | 3.95 | 0.00 | - | 1 | 51 | 101.56% |
| ABBV230217P00125000 | 2022-08-11 10:45AM EST | 125.00 | 4.70 | 4.50 | 5.00 | -0.61 | -11.49% | 6 | 127 | 97.83% |
| ABBV230217P00130000 | 2022-08-11 12:18PM EST | 130.00 | 6.00 | 5.75 | 6.35 | -1.25 | -17.24% | 6 | 198 | 95.23% |
| ABBV230217P00135000 | 2022-08-10 11:22AM EST | 135.00 | 8.50 | 7.35 | 8.00 | -0.56 | -6.18% | 2 | 283 | 93.24% |
| ABBV230217P00140000 | 2022-08-11 1:06PM EST | 140.00 | 9.75 | 9.35 | 10.10 | -1.36 | -12.24% | 53 | 192 | 92.32% |
| ABBV230217P00145000 | 2022-08-04 10:41AM EST | 145.00 | 13.60 | 11.75 | 12.35 | 0.00 | - | 10 | 26 | 91.16% |
| ABBV230217P00150000 | 2022-08-04 2:28PM EST | 150.00 | 16.88 | 14.55 | 15.15 | 0.00 | - | 2 | 66 | 91.22% |
| ABBV230217P00155000 | 2022-07-29 10:51AM EST | 155.00 | 20.00 | 17.85 | 18.40 | 0.00 | - | - | 81 | 92.58% |
| ABBV230217P00160000 | 2022-08-11 10:18AM EST | 160.00 | 22.14 | 21.45 | 22.05 | +0.59 | +2.74% | 4 | 14 | 94.58% |
| ABBV230217P00165000 | 2022-07-18 2:13PM EST | 165.00 | 20.70 | 25.35 | 26.15 | 0.00 | - | - | 11 | 97.77% |
| ABBV230217P00180000 | 2022-07-25 9:48AM EST | 180.00 | 31.75 | 38.40 | 39.40 | 0.00 | - | - | 1 | 109.42% |
| ABBV230217P00185000 | 2022-07-25 9:49AM EST | 185.00 | 36.15 | 43.05 | 44.15 | 0.00 | - | - | 4 | 114.36% |
