Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.970,68 -176,55 (-0,28%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00175000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 1.40 | 1.27 | 1.40 | +0.40 | +40.00% | 1,092 | 2,154 | 48.19% |
| ABBV240503C00175000 | 2024-04-23 3:38PM EDT | 2024-05-03 | 1.58 | 1.68 | 1.75 | +0.21 | +15.33% | 138 | 413 | 32.57% |
| ABBV240510C00175000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 1.90 | 1.87 | 2.18 | +0.20 | +11.76% | 21 | 171 | 28.70% |
| ABBV240517C00175000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 2.41 | 2.28 | 2.35 | +0.46 | +23.59% | 101 | 13,183 | 25.42% |
| ABBV240524C00175000 | 2024-04-23 12:24PM EDT | 2024-05-24 | 2.80 | 2.30 | 3.55 | +0.65 | +30.23% | 6 | 110 | 28.91% |
| ABBV240531C00175000 | 2024-04-23 10:44AM EDT | 2024-05-31 | 3.00 | 2.85 | 3.15 | +1.00 | +50.00% | 1 | 46 | 24.27% |
| ABBV240621C00175000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.05 | +0.80 | +24.62% | 697 | 6,437 | 23.02% |
| ABBV240816C00175000 | 2024-04-23 2:43PM EDT | 2024-08-16 | 6.00 | 6.15 | 6.30 | -0.22 | -3.54% | 1,649 | 1,079 | 22.62% |
| ABBV240920C00175000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 7.85 | 7.55 | 7.70 | +0.40 | +5.37% | 38 | 1,028 | 23.09% |
| ABBV241115C00175000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 9.75 | 8.50 | 9.75 | +1.20 | +14.04% | 10 | 483 | 23.77% |
| ABBV250117C00175000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 11.35 | 11.15 | 11.35 | +0.55 | +5.09% | 3 | 6,452 | 23.57% |
| ABBV250321C00175000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 10.35 | 12.80 | 13.80 | 0.00 | - | 5 | 17 | 25.01% |
| ABBV250620C00175000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 12.56 | 14.90 | 16.05 | 0.00 | - | 4 | 480 | 25.25% |
| ABBV251219C00175000 | 2024-04-23 2:43PM EDT | 2025-12-19 | 18.20 | 18.20 | 18.55 | +2.07 | +12.83% | 2 | 118 | 23.99% |
| ABBV260116C00175000 | 2024-04-23 10:01AM EDT | 2026-01-16 | 18.75 | 18.60 | 19.05 | +2.68 | +16.68% | 3 | 527 | 24.01% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00175000 | 2024-04-22 1:21PM EDT | 2024-04-26 | 7.48 | 6.50 | 6.80 | 0.00 | - | 17 | 287 | 47.19% |
| ABBV240503P00175000 | 2024-04-23 1:26PM EDT | 2024-05-03 | 6.42 | 6.85 | 7.10 | -3.13 | -32.77% | 1 | 113 | 31.49% |
| ABBV240510P00175000 | 2024-04-22 1:21PM EDT | 2024-05-10 | 7.83 | 7.00 | 9.05 | 0.00 | - | 1 | 32 | 38.83% |
| ABBV240517P00175000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 7.60 | 7.20 | 7.40 | -2.33 | -23.46% | 65 | 870 | 22.84% |
| ABBV240524P00175000 | 2024-04-05 10:37AM EDT | 2024-05-24 | 10.26 | 6.80 | 7.65 | 0.00 | - | 1 | 0 | 21.58% |
| ABBV240621P00175000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 9.13 | 8.20 | 8.35 | 0.00 | - | 1 | 2,214 | 18.56% |
| ABBV240816P00175000 | 2024-04-23 11:23AM EDT | 2024-08-16 | 10.05 | 10.30 | 10.45 | -1.45 | -12.61% | 6 | 710 | 19.12% |
| ABBV240920P00175000 | 2024-04-23 10:52AM EDT | 2024-09-20 | 10.85 | 11.10 | 11.20 | -5.15 | -32.19% | 5 | 455 | 18.53% |
| ABBV241115P00175000 | 2024-04-22 2:38PM EDT | 2024-11-15 | 13.00 | 12.65 | 13.75 | 0.00 | - | 34 | 224 | 20.91% |
| ABBV250117P00175000 | 2024-04-23 12:46PM EDT | 2025-01-17 | 13.45 | 13.50 | 14.00 | -5.08 | -27.42% | 1 | 849 | 18.74% |
| ABBV250321P00175000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 15.90 | 14.45 | 16.85 | 0.00 | - | 2 | 3 | 21.31% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 2025-06-20 | 13.25 | 16.40 | 16.80 | 0.00 | - | 57 | 117 | 18.81% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 2025-12-19 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 20.97% |
| ABBV260116P00175000 | 2024-04-18 10:27AM EDT | 2026-01-16 | 21.05 | 19.10 | 20.45 | 0.00 | - | 10 | 418 | 19.49% |
