Deutsche Märkte geschlossen
Nikkei 225
28.523,26-110,24(-0,39%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.933,22+595,14(+2,10%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,62+0,44 (+0,39%)
Börsenschluss: 3:59PM EST
112,00 -0,62 (-0,55 %)
Nachbörse: 4:01PM EST
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210219C00042500 | 2020-10-21 10:13AM EST | 42.50 | 40.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV210219C00050000 | 2020-10-29 8:44AM EST | 50.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV210219C00060000 | 2020-10-20 8:57AM EST | 60.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV210219C00070000 | 2020-11-04 2:28PM EST | 70.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV210219C00075000 | 2020-11-10 12:20PM EST | 75.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV210219C00077500 | 2020-11-05 3:22PM EST | 77.50 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV210219C00080000 | 2020-11-10 1:13PM EST | 80.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV210219C00082500 | 2020-11-10 1:13PM EST | 82.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV210219C00085000 | 2020-11-10 3:20PM EST | 85.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABBV210219C00087500 | 2020-11-10 3:43PM EST | 87.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV210219C00090000 | 2020-11-10 3:26PM EST | 90.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABBV210219C00092500 | 2020-11-10 2:21PM EST | 92.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABBV210219C00095000 | 2020-11-10 3:43PM EST | 95.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABBV210219C00097500 | 2020-11-10 3:20PM EST | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABBV210219C00100000 | 2020-11-10 3:10PM EST | 100.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| ABBV210219C00105000 | 2020-11-10 3:37PM EST | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| ABBV210219C00110000 | 2020-11-10 3:50PM EST | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ABBV210219C00115000 | 2020-11-10 3:08PM EST | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ABBV210219C00120000 | 2020-11-10 3:03PM EST | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ABBV210219C00125000 | 2020-10-27 11:39AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ABBV210219C00130000 | 2020-11-10 10:38AM EST | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ABBV210219C00135000 | 2020-09-01 9:08AM EST | 135.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 35.65% |
| ABBV210219C00140000 | 2020-08-20 10:04AM EST | 140.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 67 | 41.94% |
| ABBV210219C00145000 | 2020-09-04 10:26AM EST | 145.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 29 | 44.92% |
| ABBV210219C00150000 | 2020-09-01 11:52AM EST | 150.00 | 0.29 | 0.00 | 0.16 | 0.00 | - | 2 | 42 | 49.32% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210219P00045000 | 2020-11-04 2:00PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV210219P00047500 | 2020-08-16 11:03PM EST | 47.50 | 0.47 | 0.00 | 0.80 | 0.00 | - | - | 1 | 158.79% |
| ABBV210219P00050000 | 2020-11-05 9:45AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV210219P00055000 | 2020-11-05 9:54AM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV210219P00060000 | 2020-10-29 2:36PM EST | 60.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV210219P00065000 | 2020-11-04 1:50PM EST | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ABBV210219P00070000 | 2020-11-09 1:55PM EST | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV210219P00072500 | 2020-11-05 3:37PM EST | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV210219P00075000 | 2020-11-09 11:26AM EST | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV210219P00077500 | 2020-11-05 1:07PM EST | 77.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV210219P00080000 | 2020-11-10 9:30AM EST | 80.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV210219P00082500 | 2020-11-05 1:56PM EST | 82.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV210219P00085000 | 2020-11-10 1:49PM EST | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ABBV210219P00087500 | 2020-11-10 12:17PM EST | 87.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABBV210219P00090000 | 2020-11-10 1:19PM EST | 90.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ABBV210219P00092500 | 2020-11-06 3:11PM EST | 92.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABBV210219P00095000 | 2020-11-09 3:44PM EST | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABBV210219P00097500 | 2020-11-09 12:35PM EST | 97.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV210219P00100000 | 2020-11-10 1:47PM EST | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ABBV210219P00105000 | 2020-11-03 2:05PM EST | 105.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABBV210219P00110000 | 2020-11-05 3:48PM EST | 110.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ABBV210219P00120000 | 2020-11-04 2:05PM EST | 120.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABBV210219P00130000 | 2020-07-08 12:10PM EST | 130.00 | 34.75 | 37.25 | 41.80 | 0.00 | - | - | 10 | 216.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
