Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.939,06 +228,54 (+1,16%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
AbbVie Inc. (ABBV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00100000 | 2022-08-12 1:52PM EDT | 100.00 | 42.71 | 41.10 | 42.55 | 0.00 | - | - | 1 | 185.64% |
| ABBV220930C00115000 | 2022-09-08 3:54PM EDT | 115.00 | 25.60 | 25.85 | 27.60 | 0.00 | - | 1 | 1 | 117.19% |
| ABBV220930C00120000 | 2022-09-21 3:10PM EDT | 120.00 | 22.40 | 21.00 | 22.35 | 0.00 | - | - | 2 | 95.21% |
| ABBV220930C00125000 | 2022-09-12 9:37AM EDT | 125.00 | 16.45 | 15.80 | 17.45 | 0.00 | - | 10 | 5 | 74.02% |
| ABBV220930C00127000 | 2022-09-23 1:36PM EDT | 127.00 | 14.80 | 14.05 | 15.45 | +0.35 | +2.42% | 1 | 1 | 71.29% |
| ABBV220930C00130000 | 2022-09-26 1:51PM EDT | 130.00 | 11.50 | 11.00 | 12.45 | -1.00 | -8.00% | 1 | 15 | 58.59% |
| ABBV220930C00134000 | 2022-09-22 3:55PM EDT | 134.00 | 9.69 | 7.20 | 8.50 | 0.00 | - | - | 24 | 60.30% |
| ABBV220930C00135000 | 2022-09-26 1:45PM EDT | 135.00 | 6.50 | 6.45 | 7.05 | -1.10 | -14.47% | 74 | 93 | 46.00% |
| ABBV220930C00136000 | 2022-09-26 10:10AM EDT | 136.00 | 5.55 | 5.65 | 6.25 | -1.20 | -17.78% | 1 | 23 | 45.41% |
| ABBV220930C00137000 | 2022-09-26 1:30PM EDT | 137.00 | 4.60 | 4.85 | 5.25 | -1.05 | -18.58% | 2 | 16 | 40.43% |
| ABBV220930C00138000 | 2022-09-26 11:34AM EDT | 138.00 | 4.23 | 4.05 | 4.70 | -1.27 | -23.09% | 15 | 85 | 43.07% |
| ABBV220930C00139000 | 2022-09-26 3:17PM EDT | 139.00 | 3.60 | 3.30 | 3.95 | -0.50 | -12.20% | 33 | 66 | 41.31% |
| ABBV220930C00140000 | 2022-09-26 1:14PM EDT | 140.00 | 3.10 | 2.67 | 3.45 | -1.10 | -26.19% | 40 | 709 | 42.70% |
| ABBV220930C00141000 | 2022-09-26 3:41PM EDT | 141.00 | 2.34 | 2.10 | 2.29 | -0.93 | -28.44% | 380 | 121 | 33.13% |
| ABBV220930C00142000 | 2022-09-26 3:52PM EDT | 142.00 | 1.95 | 1.57 | 1.74 | -0.78 | -28.57% | 517 | 147 | 31.93% |
| ABBV220930C00143000 | 2022-09-26 3:56PM EDT | 143.00 | 1.33 | 1.12 | 1.29 | -0.79 | -37.26% | 215 | 265 | 31.08% |
| ABBV220930C00144000 | 2022-09-26 3:35PM EDT | 144.00 | 0.89 | 0.76 | 0.94 | -0.83 | -48.26% | 465 | 200 | 30.62% |
| ABBV220930C00145000 | 2022-09-26 3:56PM EDT | 145.00 | 0.60 | 0.51 | 0.65 | -0.76 | -55.88% | 348 | 935 | 29.93% |
| ABBV220930C00146000 | 2022-09-26 3:53PM EDT | 146.00 | 0.51 | 0.31 | 0.44 | -0.42 | -45.16% | 315 | 568 | 29.49% |
| ABBV220930C00147000 | 2022-09-26 2:39PM EDT | 147.00 | 0.21 | 0.20 | 0.29 | -0.54 | -72.00% | 243 | 329 | 29.20% |
| ABBV220930C00148000 | 2022-09-26 3:09PM EDT | 148.00 | 0.22 | 0.12 | 0.18 | -0.18 | -45.00% | 71 | 132 | 28.71% |
| ABBV220930C00149000 | 2022-09-26 3:24PM EDT | 149.00 | 0.13 | 0.01 | 0.21 | -0.14 | -51.85% | 103 | 187 | 33.01% |
| ABBV220930C00150000 | 2022-09-26 3:57PM EDT | 150.00 | 0.05 | 0.01 | 0.10 | -0.15 | -75.00% | 240 | 740 | 30.66% |
| ABBV220930C00152500 | 2022-09-26 1:40PM EDT | 152.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 103 | 33.01% |
| ABBV220930C00155000 | 2022-09-26 12:54PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 321 | 34.38% |
| ABBV220930C00157500 | 2022-09-22 3:14PM EDT | 157.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 51.95% |
| ABBV220930C00160000 | 2022-09-26 11:52AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 6 | 25 | 40.63% |
| ABBV220930C00170000 | 2022-08-29 10:49AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ABBV220930C00175000 | 2022-09-21 2:08PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| ABBV220930C00180000 | 2022-08-15 11:13AM EDT | 180.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 110.74% |
| ABBV220930C00185000 | 2022-09-01 3:13PM EDT | 185.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 106.06% |
| ABBV220930C00190000 | 2022-09-16 10:15AM EDT | 190.00 | 0.38 | 0.00 | 0.09 | 0.00 | - | 1 | 131 | 103.13% |
| ABBV220930C00195000 | 2022-08-18 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 149.90% |
| ABBV220930C00200000 | 2022-08-23 1:09PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 122.66% |
| ABBV220930C00205000 | 2022-09-13 10:53AM EDT | 205.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 139.06% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00085000 | 2022-08-31 2:49PM EDT | 85.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 1 | 202.73% |
| ABBV220930P00100000 | 2022-09-09 9:40AM EDT | 100.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 104.69% |
| ABBV220930P00105000 | 2022-08-26 11:52AM EDT | 105.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 221 | 78 | 111.72% |
| ABBV220930P00110000 | 2022-09-22 2:32PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 80 | 102 | 91.41% |
| ABBV220930P00120000 | 2022-09-26 11:57AM EDT | 120.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 35 | 61.72% |
| ABBV220930P00122000 | 2022-09-23 2:54PM EDT | 122.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 58.98% |
| ABBV220930P00125000 | 2022-09-26 3:17PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 588 | 55.47% |
| ABBV220930P00126000 | 2022-09-26 10:04AM EDT | 126.00 | 0.09 | 0.00 | 0.13 | -0.01 | -10.00% | 5 | 5 | 54.88% |
| ABBV220930P00127000 | 2022-09-22 3:23PM EDT | 127.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 40 | 54.49% |
| ABBV220930P00128000 | 2022-09-26 10:11AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 2 | 4 | 25.00% |
| ABBV220930P00129000 | 2022-09-26 10:11AM EDT | 129.00 | 0.08 | 0.00 | 0.16 | -0.04 | -33.33% | 2 | 3 | 47.27% |
| ABBV220930P00130000 | 2022-09-26 3:59PM EDT | 130.00 | 0.13 | 0.02 | 0.11 | -0.01 | -7.14% | 49 | 287 | 40.82% |
| ABBV220930P00131000 | 2022-09-23 2:15PM EDT | 131.00 | 0.11 | 0.05 | 0.20 | -0.12 | -52.17% | 1 | 31 | 42.77% |
| ABBV220930P00132000 | 2022-09-26 3:54PM EDT | 132.00 | 0.13 | 0.10 | 0.18 | -0.17 | -56.67% | 27 | 13 | 38.38% |
| ABBV220930P00133000 | 2022-09-26 2:44PM EDT | 133.00 | 0.22 | 0.14 | 0.23 | +0.01 | +4.76% | 17 | 40 | 37.21% |
| ABBV220930P00134000 | 2022-09-26 2:36PM EDT | 134.00 | 0.30 | 0.14 | 0.31 | -0.11 | -26.83% | 30 | 49 | 36.43% |
| ABBV220930P00135000 | 2022-09-26 3:57PM EDT | 135.00 | 0.26 | 0.30 | 0.39 | -0.12 | -31.58% | 53 | 705 | 35.01% |
| ABBV220930P00136000 | 2022-09-26 2:19PM EDT | 136.00 | 0.44 | 0.38 | 0.53 | -0.24 | -35.29% | 59 | 55 | 34.47% |
| ABBV220930P00137000 | 2022-09-26 2:06PM EDT | 137.00 | 0.66 | 0.53 | 0.68 | -0.11 | -14.29% | 39 | 81 | 33.33% |
| ABBV220930P00138000 | 2022-09-26 1:13PM EDT | 138.00 | 1.02 | 0.77 | 0.90 | +0.22 | +27.50% | 248 | 321 | 32.72% |
| ABBV220930P00139000 | 2022-09-26 3:05PM EDT | 139.00 | 0.95 | 1.02 | 1.16 | +0.02 | +2.15% | 142 | 66 | 31.81% |
| ABBV220930P00140000 | 2022-09-26 3:59PM EDT | 140.00 | 1.50 | 1.31 | 1.50 | +0.28 | +22.95% | 512 | 255 | 31.20% |
| ABBV220930P00141000 | 2022-09-26 2:24PM EDT | 141.00 | 1.76 | 1.76 | 1.91 | +0.20 | +12.82% | 118 | 129 | 30.57% |
| ABBV220930P00142000 | 2022-09-26 3:40PM EDT | 142.00 | 2.15 | 2.21 | 2.38 | -0.21 | -8.90% | 112 | 117 | 29.64% |
| ABBV220930P00143000 | 2022-09-26 12:56PM EDT | 143.00 | 3.20 | 2.60 | 3.05 | +0.48 | +17.65% | 38 | 63 | 30.62% |
| ABBV220930P00144000 | 2022-09-26 3:55PM EDT | 144.00 | 3.20 | 3.30 | 3.70 | -0.13 | -3.90% | 110 | 206 | 30.08% |
| ABBV220930P00145000 | 2022-09-26 1:45PM EDT | 145.00 | 4.50 | 3.75 | 4.40 | +0.85 | +23.29% | 2 | 70 | 29.10% |
| ABBV220930P00146000 | 2022-09-21 2:34PM EDT | 146.00 | 4.60 | 4.40 | 5.30 | 0.00 | - | - | 15 | 31.10% |
| ABBV220930P00147000 | 2022-09-26 10:01AM EDT | 147.00 | 6.80 | 5.25 | 6.20 | +2.24 | +49.12% | - | 3 | 32.52% |
| ABBV220930P00148000 | 2022-09-23 9:44AM EDT | 148.00 | 5.50 | 5.70 | 7.35 | 0.00 | - | 1 | 4 | 39.99% |
| ABBV220930P00150000 | 2022-09-23 3:12PM EDT | 150.00 | 8.27 | 7.55 | 9.10 | 0.00 | - | 1 | 12 | 39.75% |
| ABBV220930P00155000 | 2022-09-16 12:01PM EDT | 155.00 | 12.95 | 12.80 | 14.10 | 0.00 | - | 1 | 0 | 54.83% |
© 2022 Yahoo. Alle Rechte vorbehalten.
