Deutsche Märkte geschlossen

AbbVie Inc. (ABBV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,28-1,12 (-0,76%)
Börsenschluss: 04:03PM EST
146,42 +0,14 (+0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV230217C001000002022-07-18 12:36PM EST100.0052.5043.1043.800.00--110.00%
ABBV230217C001050002022-07-07 2:33PM EST105.0047.3338.1038.950.00--320.00%
ABBV230217C001100002022-08-04 2:39PM EST110.0031.7033.9534.550.00--240.00%
ABBV230217C001150002022-08-04 2:35PM EST115.0027.6929.6030.100.00--20.00%
ABBV230217C001200002022-07-29 2:49PM EST120.0027.7025.4025.850.00--110.00%
ABBV230217C001250002022-08-10 12:47PM EST125.0020.0121.4522.05-1.29-6.06%-550.88%
ABBV230217C001300002022-08-05 12:23PM EST130.0015.7717.7018.200.00-11253.00%
ABBV230217C001350002022-08-10 10:05AM EST135.0013.0014.3014.80-1.30-9.09%61156.68%
ABBV230217C001400002022-08-11 12:08PM EST140.0011.6511.2512.00+0.65+5.91%134159.19%
ABBV230217C001450002022-08-04 2:31PM EST145.008.018.759.250.00-16259.92%
ABBV230217C001500002022-08-11 1:38PM EST150.006.806.606.80+0.65+10.57%1311959.52%
ABBV230217C001550002022-08-09 11:19AM EST155.004.804.655.100.00-429259.28%
ABBV230217C001600002022-08-10 2:57PM EST160.003.263.353.75-0.14-4.12%329959.81%
ABBV230217C001650002022-08-11 9:47AM EST165.002.332.082.99+0.07+3.10%1013960.21%
ABBV230217C001700002022-08-11 11:00AM EST170.001.701.581.82+0.04+2.41%116359.60%
ABBV230217C001750002022-08-11 11:51AM EST175.001.110.961.25-0.03-2.63%410659.01%
ABBV230217C001800002022-08-11 10:08AM EST180.000.750.700.90+0.05+7.14%531560.35%
ABBV230217C001850002022-08-11 11:38AM EST185.000.620.380.62-0.95-60.51%22759.77%
ABBV230217C001900002022-07-26 1:10PM EST190.001.300.040.730.00--1161.82%
ABBV230217C001950002022-07-19 11:57AM EST195.000.810.000.700.00--865.48%
ABBV230217C002000002022-07-29 9:28AM EST200.000.330.050.570.00--1668.65%
ABBV230217C002100002022-07-29 9:26AM EST210.000.150.000.230.00--066.70%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV230217P000700002022-07-29 10:05AM EST70.000.400.000.320.00--31139.26%
ABBV230217P000800002022-08-03 10:43AM EST80.000.450.000.850.00--5135.25%
ABBV230217P000900002022-08-01 8:52AM EST90.001.040.391.160.00--18125.64%
ABBV230217P000950002022-07-29 12:27PM EST95.001.270.891.270.00--15122.46%
ABBV230217P001000002022-08-01 11:31AM EST100.001.601.211.550.00--1,037117.38%
ABBV230217P001050002022-08-05 9:35AM EST105.001.971.621.940.00--385112.89%
ABBV230217P001100002022-08-05 1:48PM EST110.002.701.992.490.00-2,1663,883107.98%
ABBV230217P001150002022-07-29 10:27AM EST115.003.302.673.100.00--39104.20%
ABBV230217P001200002022-08-04 1:36PM EST120.004.553.603.950.00-151101.56%
ABBV230217P001250002022-08-11 10:45AM EST125.004.704.505.00-0.61-11.49%612797.83%
ABBV230217P001300002022-08-11 12:18PM EST130.006.005.756.35-1.25-17.24%619895.23%
ABBV230217P001350002022-08-10 11:22AM EST135.008.507.358.00-0.56-6.18%228393.24%
ABBV230217P001400002022-08-11 1:06PM EST140.009.759.3510.10-1.36-12.24%5319292.32%
ABBV230217P001450002022-08-04 10:41AM EST145.0013.6011.7512.350.00-102691.16%
ABBV230217P001500002022-08-04 2:28PM EST150.0016.8814.5515.150.00-26691.22%
ABBV230217P001550002022-07-29 10:51AM EST155.0020.0017.8518.400.00--8192.58%
ABBV230217P001600002022-08-11 10:18AM EST160.0022.1421.4522.05+0.59+2.74%41494.58%
ABBV230217P001650002022-07-18 2:13PM EST165.0020.7025.3526.150.00--1197.77%
ABBV230217P001800002022-07-25 9:48AM EST180.0031.7538.4039.400.00--1109.42%
ABBV230217P001850002022-07-25 9:49AM EST185.0036.1543.0544.150.00--4114.36%