Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.680,20 +42,88 (+0,07%)
AbbVie Inc. (ABBV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00150000 | 2024-04-18 9:39AM EDT | 2024-04-19 | 15.45 | 15.30 | 17.70 | 0.00 | - | 1 | 1 | 103.52% |
| ABBV240426C00150000 | 2024-04-15 1:37PM EDT | 2024-04-26 | 13.45 | 15.70 | 17.20 | 0.00 | - | 1 | 1 | 58.94% |
| ABBV240510C00150000 | 2024-04-10 3:53PM EDT | 2024-05-10 | 19.20 | 16.00 | 19.20 | 0.00 | - | - | 1 | 55.74% |
| ABBV240517C00150000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 16.71 | 17.45 | 17.95 | -0.19 | -1.12% | 1 | 729 | 38.40% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 2024-05-24 | 22.97 | 16.85 | 18.30 | 0.00 | - | 1 | 1 | 37.18% |
| ABBV240621C00150000 | 2024-04-18 10:09AM EDT | 2024-06-21 | 18.82 | 18.95 | 19.35 | 0.00 | - | 5 | 1,705 | 33.42% |
| ABBV240816C00150000 | 2024-04-11 10:21AM EDT | 2024-08-16 | 20.69 | 19.80 | 20.95 | 0.00 | - | 1 | 66 | 29.96% |
| ABBV240920C00150000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 21.30 | 20.35 | 22.05 | -0.29 | -1.34% | 7 | 205 | 29.52% |
| ABBV241115C00150000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 20.63 | 21.30 | 23.50 | 0.00 | - | 2 | 16 | 28.76% |
| ABBV250117C00150000 | 2024-04-17 1:06PM EDT | 2025-01-17 | 23.27 | 23.75 | 25.50 | 0.00 | - | 32 | 2,521 | 29.30% |
| ABBV250321C00150000 | 2024-04-05 2:05PM EDT | 2025-03-21 | 28.10 | 25.75 | 26.25 | 0.00 | - | 24 | 34 | 27.77% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 25.50 | 27.25 | 30.50 | 0.00 | - | 10 | 27 | 31.32% |
| ABBV251219C00150000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 27.70 | 29.85 | 30.95 | 0.00 | - | 11 | 146 | 26.82% |
| ABBV260116C00150000 | 2024-04-19 10:27AM EDT | 2026-01-16 | 29.50 | 29.60 | 31.50 | +0.92 | +3.22% | 1 | 99 | 26.92% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00150000 | 2024-04-19 12:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 18 | 970 | 156.84% |
| ABBV240426P00150000 | 2024-04-19 2:57PM EDT | 2024-04-26 | 0.31 | 0.28 | 0.34 | -0.12 | -27.91% | 51 | 96 | 47.36% |
| ABBV240503P00150000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 0.75 | 0.35 | 0.67 | +0.26 | +53.06% | 6 | 131 | 41.09% |
| ABBV240510P00150000 | 2024-04-17 1:34PM EDT | 2024-05-10 | 0.80 | 0.56 | 0.62 | 0.00 | - | 9 | 23 | 33.20% |
| ABBV240517P00150000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 0.72 | 0.60 | 0.74 | -0.12 | -14.29% | 22 | 413 | 30.40% |
| ABBV240524P00150000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 1.40 | 0.76 | 0.89 | 0.00 | - | 8 | 21 | 28.80% |
| ABBV240531P00150000 | 2024-04-19 12:20PM EDT | 2024-05-31 | 0.90 | 0.83 | 2.12 | -1.16 | -56.31% | 5 | 5 | 35.58% |
| ABBV240621P00150000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 1.40 | 1.31 | 1.64 | +0.15 | +12.00% | 5 | 2,929 | 26.47% |
| ABBV240816P00150000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 2.95 | 2.89 | 2.98 | +0.28 | +10.49% | 27 | 1,172 | 24.57% |
| ABBV240920P00150000 | 2024-04-19 1:20PM EDT | 2024-09-20 | 3.65 | 1.63 | 3.70 | -0.05 | -1.35% | 30 | 920 | 23.87% |
| ABBV241115P00150000 | 2024-04-12 11:38AM EDT | 2024-11-15 | 6.20 | 3.95 | 5.05 | 0.00 | - | 5 | 119 | 23.88% |
| ABBV250117P00150000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.10 | -0.20 | -3.17% | 4 | 5,079 | 23.19% |
| ABBV250321P00150000 | 2024-04-15 10:19AM EDT | 2025-03-21 | 7.80 | 4.50 | 7.10 | 0.00 | - | 2 | 103 | 22.79% |
| ABBV250620P00150000 | 2024-04-19 1:25PM EDT | 2025-06-20 | 8.65 | 6.00 | 8.75 | -0.66 | -7.09% | 194 | 364 | 22.92% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 11.64 | 10.50 | 11.05 | 0.00 | - | 10 | 92 | 22.27% |
| ABBV260116P00150000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 12.50 | 10.00 | 11.50 | 0.00 | - | 1 | 118 | 22.36% |
