Deutsche Märkte öffnen in 1 Stunde 40 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.540,36 +603,73 (+1,02%) CMC Crypto 200
1.333,34 +56,36 (+4,41%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00098000 | 2024-05-03 9:41AM EDT | 98.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240531C00100000 | 2024-05-01 12:41PM EDT | 100.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240531C00104000 | 2024-04-29 10:06AM EDT | 104.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240531C00105000 | 2024-05-02 12:27PM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240531C00106000 | 2024-05-03 2:18PM EDT | 106.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ABT240531C00107000 | 2024-05-03 2:53PM EDT | 107.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABT240531C00108000 | 2024-04-29 10:00AM EDT | 108.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABT240531C00109000 | 2024-05-02 1:05PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT240531C00110000 | 2024-05-03 3:41PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ABT240531C00111000 | 2024-05-03 11:08AM EDT | 111.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABT240531C00112000 | 2024-05-02 3:46PM EDT | 112.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABT240531C00113000 | 2024-05-02 10:08AM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABT240531C00114000 | 2024-05-02 1:58PM EDT | 114.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABT240531C00115000 | 2024-05-03 3:41PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABT240531C00116000 | 2024-05-03 9:56AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240531C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ABT240531C00119000 | 2024-04-23 2:43PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240531C00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240531C00121000 | 2024-05-02 11:03AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240531P00095000 | 2024-04-25 1:11PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240531P00096000 | 2024-04-19 3:36PM EDT | 96.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240531P00097000 | 2024-05-03 2:52PM EDT | 97.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240531P00098000 | 2024-04-30 11:53AM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABT240531P00099000 | 2024-04-30 11:53AM EDT | 99.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240531P00100000 | 2024-05-03 10:27AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240531P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT240531P00102000 | 2024-04-30 11:34AM EDT | 102.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT240531P00103000 | 2024-05-02 10:18AM EDT | 103.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABT240531P00104000 | 2024-05-03 3:43PM EDT | 104.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABT240531P00105000 | 2024-05-02 2:09PM EDT | 105.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABT240531P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABT240531P00107000 | 2024-05-01 1:05PM EDT | 107.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240531P00108000 | 2024-05-02 3:15PM EDT | 108.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00109000 | 2024-05-02 3:17PM EDT | 109.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240531P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240531P00113000 | 2024-05-02 3:15PM EDT | 113.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00114000 | 2024-05-01 3:14PM EDT | 114.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240531P00117000 | 2024-05-01 3:55PM EDT | 117.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
