Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00150000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 13.60 | 14.00 | 14.45 | +2.14 | +18.67% | 2 | 694 | 73.05% |
| ABBV240524C00150000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 13.57 | 13.95 | 14.60 | +2.60 | +23.70% | 2 | 4 | 47.56% |
| ABBV240531C00150000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 12.40 | 13.55 | 14.85 | 0.00 | - | - | 0 | 39.77% |
| ABBV240607C00150000 | 2024-04-26 1:57PM EDT | 2024-06-07 | 10.60 | 13.90 | 15.85 | 0.00 | - | 1 | 1 | 42.85% |
| ABBV240621C00150000 | 2024-05-14 12:05PM EDT | 2024-06-21 | 11.83 | 15.05 | 17.00 | 0.00 | - | 72 | 1,644 | 41.48% |
| ABBV240719C00150000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 15.35 | 15.40 | 16.45 | +1.75 | +12.87% | 1 | 17 | 28.85% |
| ABBV240816C00150000 | 2024-05-09 2:02PM EDT | 2024-08-16 | 13.75 | 16.35 | 17.00 | 0.00 | - | 11 | 76 | 26.37% |
| ABBV240920C00150000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 16.95 | 17.45 | 17.75 | +1.78 | +11.73% | 2 | 518 | 24.96% |
| ABBV241115C00150000 | 2024-05-13 12:28PM EDT | 2024-11-15 | 17.15 | 18.95 | 19.25 | 0.00 | - | 1 | 18 | 24.76% |
| ABBV250117C00150000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 18.30 | 20.55 | 20.90 | 0.00 | - | 2 | 3,042 | 24.96% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 21.90 | 22.20 | 0.00 | - | 2 | 45 | 24.74% |
| ABBV250620C00150000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 21.75 | 23.50 | 24.30 | 0.00 | - | 10 | 27 | 25.20% |
| ABBV251219C00150000 | 2024-05-13 1:34PM EDT | 2025-12-19 | 24.50 | 26.10 | 26.95 | 0.00 | - | 3 | 146 | 24.45% |
| ABBV260116C00150000 | 2024-05-15 10:59AM EDT | 2026-01-16 | 26.13 | 25.95 | 28.05 | +1.18 | +4.73% | 2 | 106 | 25.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00150000 | 2024-05-15 2:29PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 19 | 643 | 45.70% |
| ABBV240524P00150000 | 2024-05-15 1:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.11 | -0.09 | -64.29% | 13 | 107 | 29.49% |
| ABBV240531P00150000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.14 | -0.12 | -57.14% | 9 | 68 | 23.68% |
| ABBV240607P00150000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 0.20 | 0.11 | 0.22 | -0.15 | -42.86% | 3 | 60 | 21.88% |
| ABBV240614P00150000 | 2024-05-14 3:09PM EDT | 2024-06-14 | 0.45 | 0.20 | 0.25 | 0.00 | - | 3 | 16 | 19.78% |
| ABBV240621P00150000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.33 | -0.21 | -38.18% | 26 | 3,083 | 19.04% |
| ABBV240628P00150000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 0.47 | 0.33 | 0.45 | -0.47 | -50.00% | 6 | 22 | 18.91% |
| ABBV240719P00150000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 0.88 | 0.65 | 0.84 | -0.39 | -30.71% | 24 | 246 | 18.67% |
| ABBV240816P00150000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 1.73 | 1.43 | 1.69 | -0.64 | -27.00% | 17 | 2,228 | 19.97% |
| ABBV240920P00150000 | 2024-05-14 1:06PM EDT | 2024-09-20 | 3.30 | 2.20 | 2.33 | 0.00 | - | 5 | 1,358 | 19.44% |
| ABBV241115P00150000 | 2024-05-15 2:10PM EDT | 2024-11-15 | 3.95 | 3.80 | 3.95 | -0.85 | -17.71% | 9 | 298 | 20.80% |
| ABBV250117P00150000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 5.16 | 4.85 | 5.00 | -0.84 | -14.00% | 2 | 5,141 | 20.36% |
| ABBV250321P00150000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 6.96 | 6.05 | 6.30 | 0.00 | - | 1 | 259 | 20.73% |
| ABBV250620P00150000 | 2024-05-14 1:04PM EDT | 2025-06-20 | 9.00 | 7.60 | 8.65 | 0.00 | - | 63 | 656 | 22.17% |
| ABBV251219P00150000 | 2024-05-01 1:36PM EDT | 2025-12-19 | 10.85 | 9.60 | 10.45 | 0.00 | - | 1 | 100 | 20.84% |
| ABBV260116P00150000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.00 | 10.60 | 12.05 | 0.00 | - | 3 | 119 | 22.46% |
