Deutsche Märkte öffnen in 7 Stunden 35 Minuten

AbbVie Inc. (ABBV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
141,21-1,85 (-1,29%)
Börsenschluss: 04:03PM EDT
142,48 +1,27 (+0,90%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV220930C001000002022-08-12 1:52PM EDT100.0042.7141.1042.550.00--1185.64%
ABBV220930C001150002022-09-08 3:54PM EDT115.0025.6025.8527.600.00-11117.19%
ABBV220930C001200002022-09-21 3:10PM EDT120.0022.4021.0022.350.00--295.21%
ABBV220930C001250002022-09-12 9:37AM EDT125.0016.4515.8017.450.00-10574.02%
ABBV220930C001270002022-09-23 1:36PM EDT127.0014.8014.0515.45+0.35+2.42%1171.29%
ABBV220930C001300002022-09-26 1:51PM EDT130.0011.5011.0012.45-1.00-8.00%11558.59%
ABBV220930C001340002022-09-22 3:55PM EDT134.009.697.208.500.00--2460.30%
ABBV220930C001350002022-09-26 1:45PM EDT135.006.506.457.05-1.10-14.47%749346.00%
ABBV220930C001360002022-09-26 10:10AM EDT136.005.555.656.25-1.20-17.78%12345.41%
ABBV220930C001370002022-09-26 1:30PM EDT137.004.604.855.25-1.05-18.58%21640.43%
ABBV220930C001380002022-09-26 11:34AM EDT138.004.234.054.70-1.27-23.09%158543.07%
ABBV220930C001390002022-09-26 3:17PM EDT139.003.603.303.95-0.50-12.20%336641.31%
ABBV220930C001400002022-09-26 1:14PM EDT140.003.102.673.45-1.10-26.19%4070942.70%
ABBV220930C001410002022-09-26 3:41PM EDT141.002.342.102.29-0.93-28.44%38012133.13%
ABBV220930C001420002022-09-26 3:52PM EDT142.001.951.571.74-0.78-28.57%51714731.93%
ABBV220930C001430002022-09-26 3:56PM EDT143.001.331.121.29-0.79-37.26%21526531.08%
ABBV220930C001440002022-09-26 3:35PM EDT144.000.890.760.94-0.83-48.26%46520030.62%
ABBV220930C001450002022-09-26 3:56PM EDT145.000.600.510.65-0.76-55.88%34893529.93%
ABBV220930C001460002022-09-26 3:53PM EDT146.000.510.310.44-0.42-45.16%31556829.49%
ABBV220930C001470002022-09-26 2:39PM EDT147.000.210.200.29-0.54-72.00%24332929.20%
ABBV220930C001480002022-09-26 3:09PM EDT148.000.220.120.18-0.18-45.00%7113228.71%
ABBV220930C001490002022-09-26 3:24PM EDT149.000.130.010.21-0.14-51.85%10318733.01%
ABBV220930C001500002022-09-26 3:57PM EDT150.000.050.010.10-0.15-75.00%24074030.66%
ABBV220930C001525002022-09-26 1:40PM EDT152.500.010.000.05-0.04-80.00%2210333.01%
ABBV220930C001550002022-09-26 12:54PM EDT155.000.010.000.02-0.01-50.00%932134.38%
ABBV220930C001575002022-09-22 3:14PM EDT157.500.010.000.130.00-1351.95%
ABBV220930C001600002022-09-26 11:52AM EDT160.000.010.000.01-0.13-92.86%62540.63%
ABBV220930C001700002022-08-29 10:49AM EDT170.000.030.000.000.00-14025.00%
ABBV220930C001750002022-09-21 2:08PM EDT175.000.040.000.000.00-112950.00%
ABBV220930C001800002022-08-15 11:13AM EDT180.000.030.000.490.00-22110.74%
ABBV220930C001850002022-09-01 3:13PM EDT185.000.030.000.210.00-14106.06%
ABBV220930C001900002022-09-16 10:15AM EDT190.000.380.000.090.00-1131103.13%
ABBV220930C001950002022-08-18 10:54AM EDT195.000.030.000.750.00-1130149.90%
ABBV220930C002000002022-08-23 1:09PM EDT200.000.010.000.120.00-150122.66%
ABBV220930C002050002022-09-13 10:53AM EDT205.000.050.000.210.00-33139.06%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABBV220930P000850002022-08-31 2:49PM EDT85.000.080.000.300.00--1202.73%
ABBV220930P001000002022-09-09 9:40AM EDT100.000.080.000.020.00-11104.69%
ABBV220930P001050002022-08-26 11:52AM EDT105.000.100.000.130.00-22178111.72%
ABBV220930P001100002022-09-22 2:32PM EDT110.000.050.000.090.00-8010291.41%
ABBV220930P001200002022-09-26 11:57AM EDT120.000.030.030.050.00-83561.72%
ABBV220930P001220002022-09-23 2:54PM EDT122.000.020.000.110.00-1158.98%
ABBV220930P001250002022-09-26 3:17PM EDT125.000.050.000.10-0.03-37.50%658855.47%
ABBV220930P001260002022-09-26 10:04AM EDT126.000.090.000.13-0.01-10.00%5554.88%
ABBV220930P001270002022-09-22 3:23PM EDT127.000.050.000.170.00--4054.49%
ABBV220930P001280002022-09-26 10:11AM EDT128.000.070.000.00-0.03-30.00%2425.00%
ABBV220930P001290002022-09-26 10:11AM EDT129.000.080.000.16-0.04-33.33%2347.27%
ABBV220930P001300002022-09-26 3:59PM EDT130.000.130.020.11-0.01-7.14%4928740.82%
ABBV220930P001310002022-09-23 2:15PM EDT131.000.110.050.20-0.12-52.17%13142.77%
ABBV220930P001320002022-09-26 3:54PM EDT132.000.130.100.18-0.17-56.67%271338.38%
ABBV220930P001330002022-09-26 2:44PM EDT133.000.220.140.23+0.01+4.76%174037.21%
ABBV220930P001340002022-09-26 2:36PM EDT134.000.300.140.31-0.11-26.83%304936.43%
ABBV220930P001350002022-09-26 3:57PM EDT135.000.260.300.39-0.12-31.58%5370535.01%
ABBV220930P001360002022-09-26 2:19PM EDT136.000.440.380.53-0.24-35.29%595534.47%
ABBV220930P001370002022-09-26 2:06PM EDT137.000.660.530.68-0.11-14.29%398133.33%
ABBV220930P001380002022-09-26 1:13PM EDT138.001.020.770.90+0.22+27.50%24832132.72%
ABBV220930P001390002022-09-26 3:05PM EDT139.000.951.021.16+0.02+2.15%1426631.81%
ABBV220930P001400002022-09-26 3:59PM EDT140.001.501.311.50+0.28+22.95%51225531.20%
ABBV220930P001410002022-09-26 2:24PM EDT141.001.761.761.91+0.20+12.82%11812930.57%
ABBV220930P001420002022-09-26 3:40PM EDT142.002.152.212.38-0.21-8.90%11211729.64%
ABBV220930P001430002022-09-26 12:56PM EDT143.003.202.603.05+0.48+17.65%386330.62%
ABBV220930P001440002022-09-26 3:55PM EDT144.003.203.303.70-0.13-3.90%11020630.08%
ABBV220930P001450002022-09-26 1:45PM EDT145.004.503.754.40+0.85+23.29%27029.10%
ABBV220930P001460002022-09-21 2:34PM EDT146.004.604.405.300.00--1531.10%
ABBV220930P001470002022-09-26 10:01AM EDT147.006.805.256.20+2.24+49.12%-332.52%
ABBV220930P001480002022-09-23 9:44AM EDT148.005.505.707.350.00-1439.99%
ABBV220930P001500002022-09-23 3:12PM EDT150.008.277.559.100.00-11239.75%
ABBV220930P001550002022-09-16 12:01PM EDT155.0012.9512.8014.100.00-1054.83%