Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
17.945,46 +13,29 (+0,07%) Euro Stoxx 50
4.908,38 -12,84 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,40 -1,60 (-0,07%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.759,83 +910,90 (+1,69%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240524C00105000 | 2024-04-30 2:44PM EDT | 105.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ABT240524C00106000 | 2024-04-30 2:44PM EDT | 106.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ABT240524C00107000 | 2024-05-01 12:24PM EDT | 107.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| ABT240524C00108000 | 2024-04-30 11:59AM EDT | 108.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 1.56% |
| ABT240524C00109000 | 2024-04-30 3:37PM EDT | 109.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 3.13% |
| ABT240524C00110000 | 2024-05-01 10:22AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| ABT240524C00111000 | 2024-04-30 3:26PM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| ABT240524C00112000 | 2024-05-01 2:49PM EDT | 112.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| ABT240524C00113000 | 2024-05-01 3:00PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| ABT240524C00115000 | 2024-05-01 11:09AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| ABT240524C00117000 | 2024-04-30 1:59PM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 6.25% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ABT240524P00097000 | 2024-05-01 2:14PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ABT240524P00098000 | 2024-04-30 11:34AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| ABT240524P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ABT240524P00102000 | 2024-04-30 1:18PM EDT | 102.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 3.13% |
| ABT240524P00103000 | 2024-04-30 2:00PM EDT | 103.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 3.13% |
| ABT240524P00104000 | 2024-05-01 3:05PM EDT | 104.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| ABT240524P00105000 | 2024-05-01 1:31PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| ABT240524P00106000 | 2024-04-30 2:00PM EDT | 106.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.39% |
| ABT240524P00107000 | 2024-04-30 1:53PM EDT | 107.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ABT240524P00109000 | 2024-05-01 10:09AM EDT | 109.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ABT240524P00110000 | 2024-05-01 9:53AM EDT | 110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ABT240524P00114000 | 2024-05-01 3:22PM EDT | 114.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240524P00117000 | 2024-04-30 3:53PM EDT | 117.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
