Deutsche Märkte geschlossen

AbbVie Inc. (ABBV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
182,10+1,75 (+0,97%)
Börsenschluss: 04:00PM EDT
182,37 +0,27 (+0,15%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240405C001600002024-03-22 10:02AM EDT160.0018.0020.2023.700.00-979883.40%
ABBV240405C001650002024-03-22 1:55PM EDT165.0013.8716.0519.150.00-2276.10%
ABBV240405C001675002024-03-27 11:28AM EDT167.5013.8513.6516.25+1.65+13.52%1463.04%
ABBV240405C001700002024-03-28 1:17PM EDT170.0011.5011.1513.80+1.20+11.65%14956.49%
ABBV240405C001725002024-03-28 2:30PM EDT172.509.238.6510.90+1.96+26.96%5443.82%
ABBV240405C001750002024-03-28 1:53PM EDT175.006.706.307.80+1.58+30.86%1412628.52%
ABBV240405C001775002024-03-28 3:38PM EDT177.504.704.055.30+1.00+27.03%4811621.70%
ABBV240405C001800002024-03-28 3:59PM EDT180.002.932.633.05+0.93+46.50%22355916.92%
ABBV240405C001825002024-03-28 3:59PM EDT182.501.381.081.33+0.47+51.65%32542914.14%
ABBV240405C001850002024-03-28 3:58PM EDT185.000.520.370.51+0.23+79.31%32983314.26%
ABBV240405C001875002024-03-28 3:47PM EDT187.500.120.090.15+0.01+9.09%12728314.31%
ABBV240405C001900002024-03-28 2:58PM EDT190.000.030.010.09+0.01+50.00%515817.09%
ABBV240405C001950002024-03-26 1:58PM EDT195.000.020.000.150.00-11527.64%
ABBV240405C001975002024-03-26 3:39PM EDT197.500.010.000.040.00-3325.39%
ABBV240405C002000002024-03-28 3:59PM EDT200.000.020.000.22-0.08-80.00%1238.28%
ABBV240405C002050002024-02-26 3:52PM EDT205.000.080.000.380.00-5551.47%
ABBV240405C002100002024-03-28 3:49PM EDT210.000.010.000.37-0.04-80.00%51851.86%
ABBV240405C002500002024-03-22 1:56PM EDT250.000.020.000.370.00-145100.20%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV240405P000950002024-03-20 9:45AM EDT95.000.050.000.010.00--1137.50%
ABBV240405P001500002024-03-25 12:31PM EDT150.000.360.000.370.00-4468.85%
ABBV240405P001550002024-03-25 12:10PM EDT155.000.060.000.060.00-2549.41%
ABBV240405P001600002024-03-27 3:13PM EDT160.000.040.000.380.00-2005356.64%
ABBV240405P001625002024-03-27 3:10PM EDT162.500.030.000.000.00-2005012.50%
ABBV240405P001650002024-03-28 2:49PM EDT165.000.020.000.23-0.06-75.00%104840.97%
ABBV240405P001675002024-03-25 1:09PM EDT167.500.050.010.10-0.12-70.59%11930.57%
ABBV240405P001700002024-03-28 3:36PM EDT170.000.020.010.06-0.08-80.00%3481923.83%
ABBV240405P001725002024-03-28 3:54PM EDT172.500.090.020.11-0.14-60.87%18610921.78%
ABBV240405P001750002024-03-28 3:56PM EDT175.000.110.090.15-0.20-64.52%22547018.21%
ABBV240405P001775002024-03-28 3:46PM EDT177.500.290.160.31-0.34-53.97%28613316.11%
ABBV240405P001800002024-03-28 3:49PM EDT180.000.680.700.77-0.77-53.10%14223915.02%
ABBV240405P001825002024-03-28 3:59PM EDT182.501.531.631.79-2.12-58.08%55514.70%
ABBV240405P001850002024-03-27 10:26AM EDT185.005.452.764.300.00-151623.95%
ABBV240405P002025002024-03-27 11:12AM EDT202.5022.8018.7521.600.00-1164.06%