Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.366,16 +528,51 (+0,90%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 56.15 | 60.00 | 0.00 | - | 10 | 10 | 114.16% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-04-15 10:53AM EDT | 70.00 | 40.96 | 36.30 | 40.20 | 0.00 | - | 5 | 24 | 73.63% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 67.29% |
| ABT240621C00080000 | 2024-04-26 10:33AM EDT | 80.00 | 28.21 | 27.25 | 29.45 | -3.54 | -11.15% | 3 | 228 | 56.30% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 22.25 | 24.30 | 0.00 | - | 5 | 87 | 59.50% |
| ABT240621C00090000 | 2024-04-18 3:13PM EDT | 90.00 | 15.87 | 16.90 | 18.85 | 0.00 | - | 5 | 64 | 44.34% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 15.75 | 17.60 | 0.00 | - | 30 | 40 | 51.29% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 95.00 | 13.75 | 12.50 | 14.85 | 0.00 | - | 1 | 1,614 | 43.68% |
| ABT240621C00097500 | 2024-04-19 9:57AM EDT | 97.50 | 11.00 | 10.20 | 12.15 | 0.00 | - | 1 | 51 | 36.65% |
| ABT240621C00100000 | 2024-04-25 9:35AM EDT | 100.00 | 8.45 | 8.90 | 9.75 | 0.00 | - | 6 | 911 | 31.95% |
| ABT240621C00105000 | 2024-04-26 3:48PM EDT | 105.00 | 5.25 | 5.00 | 5.15 | +0.70 | +15.38% | 67 | 5,930 | 22.79% |
| ABT240621C00110000 | 2024-04-26 3:09PM EDT | 110.00 | 2.34 | 2.22 | 2.28 | +0.30 | +14.71% | 165 | 2,369 | 20.02% |
| ABT240621C00115000 | 2024-04-26 3:41PM EDT | 115.00 | 0.83 | 0.75 | 0.83 | +0.13 | +18.57% | 121 | 3,201 | 19.19% |
| ABT240621C00120000 | 2024-04-26 2:41PM EDT | 120.00 | 0.25 | 0.22 | 0.26 | +0.04 | +19.05% | 76 | 2,601 | 19.14% |
| ABT240621C00125000 | 2024-04-26 2:25PM EDT | 125.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 8 | 2,410 | 22.12% |
| ABT240621C00130000 | 2024-04-26 1:39PM EDT | 130.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 5 | 1,775 | 23.34% |
| ABT240621C00135000 | 2024-04-23 3:53PM EDT | 135.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 3 | 254 | 35.69% |
| ABT240621C00140000 | 2024-04-11 3:30PM EDT | 140.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 2 | 159 | 39.80% |
| ABT240621C00145000 | 2024-04-15 11:55AM EDT | 145.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 31.84% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 48.29% |
| ABT240621C00155000 | 2023-09-13 11:19AM EDT | 155.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 45.51% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.25% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 47.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 40 | 323 | 100.88% |
| ABT240621P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 0.02 | 0.01 | 0.69 | 0.00 | - | 2 | 36 | 93.55% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 182 | 73.44% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 82.52% |
| ABT240621P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 581 | 44.14% |
| ABT240621P00075000 | 2024-04-25 2:29PM EDT | 75.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 5 | 494 | 70.61% |
| ABT240621P00080000 | 2024-04-22 9:32AM EDT | 80.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 1,780 | 35.94% |
| ABT240621P00085000 | 2024-04-24 1:49PM EDT | 85.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 2 | 905 | 28.91% |
| ABT240621P00090000 | 2024-04-26 1:34PM EDT | 90.00 | 0.11 | 0.10 | 0.49 | -0.03 | -21.43% | 2 | 2,046 | 33.30% |
| ABT240621P00092500 | 2024-04-25 9:51AM EDT | 92.50 | 0.22 | 0.08 | 0.43 | 0.00 | - | 2 | 430 | 28.32% |
| ABT240621P00095000 | 2024-04-26 10:58AM EDT | 95.00 | 0.27 | 0.23 | 0.47 | -0.08 | -22.86% | 2 | 1,532 | 25.03% |
| ABT240621P00097500 | 2024-04-25 12:58PM EDT | 97.50 | 0.50 | 0.34 | 0.46 | -0.05 | -9.09% | 1 | 561 | 20.92% |
| ABT240621P00100000 | 2024-04-26 2:39PM EDT | 100.00 | 0.68 | 0.63 | 0.72 | -0.09 | -11.69% | 109 | 4,041 | 19.63% |
| ABT240621P00105000 | 2024-04-26 2:37PM EDT | 105.00 | 1.71 | 1.69 | 1.74 | -0.21 | -10.94% | 197 | 9,460 | 17.19% |
| ABT240621P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 3.90 | 3.85 | 4.00 | -0.50 | -11.36% | 19 | 1,857 | 15.32% |
| ABT240621P00115000 | 2024-04-26 11:05AM EDT | 115.00 | 7.70 | 7.45 | 9.45 | -1.15 | -12.99% | 5 | 1,528 | 28.02% |
| ABT240621P00120000 | 2024-04-23 2:46PM EDT | 120.00 | 11.70 | 11.20 | 13.95 | 0.00 | - | 143 | 232 | 32.18% |
| ABT240621P00125000 | 2024-04-24 2:16PM EDT | 125.00 | 18.05 | 15.40 | 18.95 | 0.00 | - | 32 | 9 | 39.06% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 20.45 | 24.35 | 0.00 | - | 30 | 0 | 49.05% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 76.29% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 101.61% |
