Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
18.146,22 +78,31 (+0,43%) Euro Stoxx 50
4.919,46 +34,01 (+0,70%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,70 +5,80 (+0,25%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.721,69 +876,80 (+1,44%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628C00097000 | 2024-06-14 2:32PM EDT | 97.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABT240628C00098000 | 2024-06-03 9:54AM EDT | 98.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABT240628C00101000 | 2024-05-31 3:38PM EDT | 101.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| ABT240628C00102000 | 2024-06-18 9:37AM EDT | 102.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| ABT240628C00103000 | 2024-06-18 3:54PM EDT | 103.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 0.00% |
| ABT240628C00104000 | 2024-06-18 3:20PM EDT | 104.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 67 | 1,759 | 0.05% |
| ABT240628C00105000 | 2024-06-18 3:52PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 35 | 362 | 1.56% |
| ABT240628C00106000 | 2024-06-18 3:59PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 147 | 355 | 3.13% |
| ABT240628C00107000 | 2024-06-18 3:53PM EDT | 107.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 182 | 6.25% |
| ABT240628C00108000 | 2024-06-18 2:13PM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 852 | 6.25% |
| ABT240628C00109000 | 2024-06-18 9:39AM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| ABT240628C00110000 | 2024-06-18 2:08PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 500 | 6.25% |
| ABT240628C00111000 | 2024-06-18 2:41PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 312 | 12.50% |
| ABT240628C00112000 | 2024-06-17 3:09PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 12.50% |
| ABT240628C00113000 | 2024-06-14 10:39AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| ABT240628C00114000 | 2024-06-12 11:35AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| ABT240628C00115000 | 2024-06-18 9:59AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 12.50% |
| ABT240628C00116000 | 2024-06-12 11:36AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| ABT240628C00117000 | 2024-06-12 1:17PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 12.50% |
| ABT240628C00118000 | 2024-06-11 3:32PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| ABT240628C00119000 | 2024-06-17 10:11AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ABT240628C00140000 | 2024-06-13 12:12PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628P00090000 | 2024-06-13 10:37AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ABT240628P00093000 | 2024-06-11 9:56AM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| ABT240628P00094000 | 2024-06-06 10:20AM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| ABT240628P00095000 | 2024-06-13 1:11PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| ABT240628P00096000 | 2024-06-13 1:12PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| ABT240628P00097000 | 2024-06-14 1:37PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| ABT240628P00098000 | 2024-06-18 3:34PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| ABT240628P00099000 | 2024-06-18 3:52PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| ABT240628P00100000 | 2024-06-18 3:34PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 6.25% |
| ABT240628P00101000 | 2024-06-18 3:52PM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 6.25% |
| ABT240628P00102000 | 2024-06-18 3:52PM EDT | 102.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 3.13% |
| ABT240628P00103000 | 2024-06-18 3:43PM EDT | 103.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 62 | 344 | 1.56% |
| ABT240628P00104000 | 2024-06-18 3:47PM EDT | 104.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 0.00% |
| ABT240628P00105000 | 2024-06-18 12:33PM EDT | 105.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 0.00% |
| ABT240628P00106000 | 2024-06-18 3:53PM EDT | 106.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ABT240628P00107000 | 2024-06-18 1:33PM EDT | 107.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ABT240628P00108000 | 2024-06-10 2:27PM EDT | 108.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABT240628P00109000 | 2024-05-29 11:31AM EDT | 109.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00110000 | 2024-06-10 11:26AM EDT | 110.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240628P00111000 | 2024-06-07 1:10PM EDT | 111.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABT240628P00112000 | 2024-05-09 9:37AM EDT | 112.00 | 7.26 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628P00113000 | 2024-06-14 12:18PM EDT | 113.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
