Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
18.268,72 +105,20 (+0,58%) Euro Stoxx 50
4.945,83 +38,53 (+0,79%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.336,60 +5,40 (+0,23%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.096,09 -2.839,54 (-4,74%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705C00093000 | 2024-06-07 10:29AM EDT | 93.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240705C00099000 | 2024-06-18 11:34AM EDT | 99.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ABT240705C00100000 | 2024-06-20 2:38PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABT240705C00102000 | 2024-06-21 10:07AM EDT | 102.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABT240705C00103000 | 2024-06-21 11:31AM EDT | 103.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| ABT240705C00104000 | 2024-06-21 2:23PM EDT | 104.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| ABT240705C00105000 | 2024-06-21 3:44PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 0.00% |
| ABT240705C00106000 | 2024-06-21 3:23PM EDT | 106.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 197 | 0.39% |
| ABT240705C00107000 | 2024-06-21 2:42PM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 1.56% |
| ABT240705C00108000 | 2024-06-21 3:52PM EDT | 108.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 327 | 3.13% |
| ABT240705C00109000 | 2024-06-21 3:50PM EDT | 109.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 3.13% |
| ABT240705C00110000 | 2024-06-21 12:08PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 6.25% |
| ABT240705C00111000 | 2024-06-21 11:08AM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ABT240705C00112000 | 2024-06-18 1:49PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ABT240705C00113000 | 2024-06-12 11:37AM EDT | 113.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
| ABT240705C00114000 | 2024-06-12 11:37AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| ABT240705C00115000 | 2024-06-21 3:08PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| ABT240705C00116000 | 2024-06-07 12:53PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| ABT240705C00117000 | 2024-06-11 3:05PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ABT240705C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ABT240705C00130000 | 2024-06-05 2:18PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ABT240705C00140000 | 2024-06-07 3:18PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705P00093000 | 2024-06-06 9:36AM EDT | 93.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240705P00094000 | 2024-06-14 2:41PM EDT | 94.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ABT240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| ABT240705P00097000 | 2024-06-17 1:39PM EDT | 97.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| ABT240705P00098000 | 2024-06-21 12:59PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| ABT240705P00099000 | 2024-06-21 12:59PM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| ABT240705P00100000 | 2024-06-21 1:44PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| ABT240705P00101000 | 2024-06-21 3:55PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| ABT240705P00102000 | 2024-06-21 2:23PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 6.25% |
| ABT240705P00103000 | 2024-06-21 1:44PM EDT | 103.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 3.13% |
| ABT240705P00104000 | 2024-06-21 3:21PM EDT | 104.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 74 | 3.13% |
| ABT240705P00105000 | 2024-06-21 2:42PM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 1.56% |
| ABT240705P00106000 | 2024-06-21 1:03PM EDT | 106.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 0.00% |
| ABT240705P00107000 | 2024-06-21 1:03PM EDT | 107.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ABT240705P00108000 | 2024-06-13 9:31AM EDT | 108.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABT240705P00109000 | 2024-06-07 12:31PM EDT | 109.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240705P00112000 | 2024-06-10 12:07PM EDT | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240705P00113000 | 2024-06-10 12:08PM EDT | 113.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240705P00117000 | 2024-06-07 11:57AM EDT | 117.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
