Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%) CMC Crypto 200
1.397,94 +129,99 (+10,26%) 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:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00180000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.17 | 0.01 | 0.02 | +0.14 | +466.67% | 34 | 7,437 | 43.75% |
| ABBV240524C00180000 | 2024-05-10 1:53PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 21 | 124 | 27.93% |
| ABBV240531C00180000 | 2024-05-15 3:32PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.07 | -0.05 | -41.67% | 2 | 298 | 21.97% |
| ABBV240607C00180000 | 2024-05-07 12:38PM EDT | 2024-06-07 | 0.11 | 0.03 | 0.51 | 0.00 | - | 14 | 16 | 27.54% |
| ABBV240614C00180000 | 2024-05-14 9:53AM EDT | 2024-06-14 | 0.10 | 0.03 | 0.30 | 0.00 | - | 4 | 4 | 21.34% |
| ABBV240621C00180000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 55 | 4,620 | 17.68% |
| ABBV240628C00180000 | 2024-05-10 1:53PM EDT | 2024-06-28 | 0.18 | 0.19 | 0.33 | 0.00 | - | - | 1 | 18.09% |
| ABBV240719C00180000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.50 | +0.10 | +28.57% | 35 | 188 | 16.53% |
| ABBV240816C00180000 | 2024-05-15 2:45PM EDT | 2024-08-16 | 1.15 | 1.14 | 1.29 | +0.15 | +15.00% | 53 | 1,329 | 18.32% |
| ABBV240920C00180000 | 2024-05-15 12:02PM EDT | 2024-09-20 | 1.92 | 1.93 | 2.00 | +0.27 | +16.36% | 14 | 1,603 | 18.34% |
| ABBV241115C00180000 | 2024-05-15 3:43PM EDT | 2024-11-15 | 3.53 | 3.50 | 3.60 | +0.63 | +21.72% | 28 | 620 | 19.71% |
| ABBV250117C00180000 | 2024-05-15 3:40PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.10 | +0.82 | +19.62% | 126 | 5,879 | 20.25% |
| ABBV250321C00180000 | 2024-05-14 11:29AM EDT | 2025-03-21 | 5.60 | 6.40 | 6.60 | 0.00 | - | 6 | 477 | 20.81% |
| ABBV250620C00180000 | 2024-05-15 2:58PM EDT | 2025-06-20 | 8.28 | 8.25 | 8.60 | +1.13 | +15.80% | 1 | 216 | 21.41% |
| ABBV251219C00180000 | 2024-05-14 3:44PM EDT | 2025-12-19 | 10.57 | 11.20 | 11.75 | 0.00 | - | 3 | 179 | 21.69% |
| ABBV260116C00180000 | 2024-05-10 12:31PM EDT | 2026-01-16 | 10.90 | 11.65 | 12.10 | 0.00 | - | 5 | 314 | 21.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00180000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 16.70 | 15.50 | 17.15 | -2.15 | -11.41% | 1,280 | 143 | 55.86% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 11.50 | 16.00 | 16.90 | 0.00 | - | 1 | 0 | 35.38% |
| ABBV240621P00180000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 16.30 | 15.70 | 16.45 | -1.70 | -9.44% | 885 | 111 | 18.24% |
| ABBV240719P00180000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 19.15 | 16.15 | 17.35 | 0.00 | - | 7 | 9 | 20.94% |
| ABBV240816P00180000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 20.10 | 15.90 | 18.20 | 0.00 | - | 20 | 298 | 21.42% |
| ABBV240920P00180000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 20.24 | 16.25 | 17.50 | 0.00 | - | 1 | 1,199 | 15.62% |
| ABBV241115P00180000 | 2024-05-08 3:59PM EDT | 2024-11-15 | 21.10 | 18.35 | 19.10 | 0.00 | - | 1 | 82 | 17.84% |
| ABBV250117P00180000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 19.70 | 18.70 | 20.30 | 0.00 | - | 1 | 1,010 | 18.10% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 2025-06-20 | 20.00 | 21.50 | 24.40 | 0.00 | - | 1 | 4 | 20.79% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 25.98 | 23.05 | 26.10 | 0.00 | - | 4 | 10 | 19.40% |
| ABBV260116P00180000 | 2024-04-30 1:03PM EDT | 2026-01-16 | 25.10 | 23.90 | 24.75 | 0.00 | - | 12 | 68 | 17.30% |
