Deutsche Märkte geschlossen

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

In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV210219C000425002020-10-21 10:13AM EST42.5040.530.000.000.00--00.00%
ABBV210219C000500002020-10-29 8:44AM EST50.0029.620.000.000.00-200.00%
ABBV210219C000600002020-10-20 8:57AM EST60.0024.550.000.000.00--00.00%
ABBV210219C000700002020-11-04 2:28PM EST70.0025.050.000.000.00-200.00%
ABBV210219C000750002020-11-10 12:20PM EST75.0023.670.000.000.00-600.00%
ABBV210219C000775002020-11-05 3:22PM EST77.5020.510.000.000.00-200.00%
ABBV210219C000800002020-11-10 1:13PM EST80.0019.100.000.000.00-700.00%
ABBV210219C000825002020-11-10 1:13PM EST82.5016.750.000.000.00-700.00%
ABBV210219C000850002020-11-10 3:20PM EST85.0015.250.000.000.00-2800.00%
ABBV210219C000875002020-11-10 3:43PM EST87.5012.850.000.000.00-3000.00%
ABBV210219C000900002020-11-10 3:26PM EST90.0010.840.000.000.00-3500.00%
ABBV210219C000925002020-11-10 2:21PM EST92.508.950.000.000.00-1600.00%
ABBV210219C000950002020-11-10 3:43PM EST95.007.350.000.000.00-5000.00%
ABBV210219C000975002020-11-10 3:20PM EST97.506.000.000.000.00-2900.00%
ABBV210219C001000002020-11-10 3:10PM EST100.004.650.000.000.00-40100.00%
ABBV210219C001050002020-11-10 3:37PM EST105.003.000.000.000.00-38200.00%
ABBV210219C001100002020-11-10 3:50PM EST110.001.700.000.000.00-13400.00%
ABBV210219C001150002020-11-10 3:08PM EST115.000.800.000.000.00-3201.56%
ABBV210219C001200002020-11-10 3:03PM EST120.000.510.000.000.00-5906.25%
ABBV210219C001250002020-10-27 11:39AM EST125.000.010.000.000.00-7006.25%
ABBV210219C001300002020-11-10 10:38AM EST130.000.180.000.000.00-9012.50%
ABBV210219C001350002020-09-01 9:08AM EST135.000.210.000.210.00-11335.65%
ABBV210219C001400002020-08-20 10:04AM EST140.000.160.000.230.00-26741.94%
ABBV210219C001450002020-09-04 10:26AM EST145.000.130.000.170.00-22944.92%
ABBV210219C001500002020-09-01 11:52AM EST150.000.290.000.160.00-24249.32%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV210219P000450002020-11-04 2:00PM EST45.000.150.000.000.00-5050.00%
ABBV210219P000475002020-08-16 11:03PM EST47.500.470.000.800.00--1158.79%
ABBV210219P000500002020-11-05 9:45AM EST50.000.150.000.000.00-2050.00%
ABBV210219P000550002020-11-05 9:54AM EST55.000.200.000.000.00-2050.00%
ABBV210219P000600002020-10-29 2:36PM EST60.000.920.000.000.00-1050.00%
ABBV210219P000650002020-11-04 1:50PM EST65.000.320.000.000.00-32050.00%
ABBV210219P000700002020-11-09 1:55PM EST70.000.530.000.000.00-4025.00%
ABBV210219P000725002020-11-05 3:37PM EST72.500.600.000.000.00-6025.00%
ABBV210219P000750002020-11-09 11:26AM EST75.000.600.000.000.00-2025.00%
ABBV210219P000775002020-11-05 1:07PM EST77.500.860.000.000.00-2025.00%
ABBV210219P000800002020-11-10 9:30AM EST80.000.980.000.000.00-3025.00%
ABBV210219P000825002020-11-05 1:56PM EST82.501.310.000.000.00-1025.00%
ABBV210219P000850002020-11-10 1:49PM EST85.001.650.000.000.00-71025.00%
ABBV210219P000875002020-11-10 12:17PM EST87.502.120.000.000.00-7025.00%
ABBV210219P000900002020-11-10 1:19PM EST90.002.760.000.000.00-18012.50%
ABBV210219P000925002020-11-06 3:11PM EST92.505.850.000.000.00-50012.50%
ABBV210219P000950002020-11-09 3:44PM EST95.005.200.000.000.00-17012.50%
ABBV210219P000975002020-11-09 12:35PM EST97.506.600.000.000.00-1012.50%
ABBV210219P001000002020-11-10 1:47PM EST100.007.000.000.000.00-25012.50%
ABBV210219P001050002020-11-03 2:05PM EST105.0019.150.000.000.00-606.25%
ABBV210219P001100002020-11-05 3:48PM EST110.0018.050.000.000.00-501.56%
ABBV210219P001200002020-11-04 2:05PM EST120.0025.300.000.000.00-3200.00%
ABBV210219P001300002020-07-08 12:10PM EST130.0034.7537.2541.800.00--10216.91%