Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.154,88 +86,97 (+0,48%) Euro Stoxx 50
4.923,08 +37,63 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,60 +5,70 (+0,24%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
61.595,90 +833,44 (+1,37%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240712C00101000 | 2024-06-07 12:11PM EDT | 101.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| ABT240712C00102000 | 2024-06-18 3:26PM EDT | 102.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ABT240712C00103000 | 2024-06-18 11:13AM EDT | 103.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 45 | 129 | 0.00% |
| ABT240712C00104000 | 2024-06-18 10:21AM EDT | 104.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.03% |
| ABT240712C00105000 | 2024-06-18 3:41PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 1.56% |
| ABT240712C00106000 | 2024-06-18 10:10AM EDT | 106.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 1.56% |
| ABT240712C00107000 | 2024-06-17 3:47PM EDT | 107.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 3.13% |
| ABT240712C00108000 | 2024-06-18 1:12PM EDT | 108.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 3.13% |
| ABT240712C00109000 | 2024-06-17 11:16AM EDT | 109.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ABT240712C00110000 | 2024-06-18 3:48PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 702 | 746 | 6.25% |
| ABT240712C00111000 | 2024-06-18 9:32AM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| ABT240712C00112000 | 2024-06-18 11:33AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| ABT240712C00113000 | 2024-06-13 10:02AM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| ABT240712C00114000 | 2024-06-12 11:41AM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 6.25% |
| ABT240712C00115000 | 2024-06-14 9:54AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 57 | 12.50% |
| ABT240712C00120000 | 2024-06-10 11:29AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240712P00090000 | 2024-06-12 3:53PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ABT240712P00094000 | 2024-06-13 10:41AM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ABT240712P00095000 | 2024-06-14 1:44PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| ABT240712P00097000 | 2024-06-06 2:38PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ABT240712P00098000 | 2024-06-06 3:33PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| ABT240712P00099000 | 2024-06-18 1:58PM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 226 | 256 | 6.25% |
| ABT240712P00100000 | 2024-06-18 3:37PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| ABT240712P00101000 | 2024-06-18 1:43PM EDT | 101.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| ABT240712P00102000 | 2024-06-14 11:22AM EDT | 102.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| ABT240712P00103000 | 2024-06-17 12:32PM EDT | 103.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| ABT240712P00104000 | 2024-06-17 3:31PM EDT | 104.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2,005 | 0.00% |
| ABT240712P00105000 | 2024-06-14 10:48AM EDT | 105.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ABT240712P00107000 | 2024-06-13 9:31AM EDT | 107.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ABT240712P00108000 | 2024-06-10 1:59PM EDT | 108.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| ABT240712P00115000 | 2024-06-07 12:06PM EDT | 115.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
