Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.149,39 +81,48 (+0,45%) Euro Stoxx 50
4.920,01 +34,56 (+0,71%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,90 +6,00 (+0,26%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.769,97 +916,13 (+1,51%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726C00099000 | 2024-06-13 9:31AM EDT | 99.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240726C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240726C00101000 | 2024-06-07 11:40AM EDT | 101.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240726C00102000 | 2024-06-13 12:09PM EDT | 102.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ABT240726C00104000 | 2024-06-18 3:54PM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.03% |
| ABT240726C00105000 | 2024-06-18 2:03PM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| ABT240726C00106000 | 2024-06-18 9:59AM EDT | 106.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 1.56% |
| ABT240726C00107000 | 2024-06-10 2:02PM EDT | 107.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| ABT240726C00108000 | 2024-06-17 12:33PM EDT | 108.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ABT240726C00109000 | 2024-06-12 9:50AM EDT | 109.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| ABT240726C00110000 | 2024-06-13 2:10PM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| ABT240726C00111000 | 2024-06-12 10:17AM EDT | 111.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ABT240726C00112000 | 2024-06-10 11:40AM EDT | 112.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ABT240726C00113000 | 2024-06-10 11:33AM EDT | 113.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ABT240726C00114000 | 2024-06-12 9:39AM EDT | 114.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ABT240726C00115000 | 2024-06-11 11:06AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ABT240726C00120000 | 2024-06-07 3:34PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726P00090000 | 2024-06-18 3:47PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ABT240726P00092000 | 2024-06-13 9:32AM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| ABT240726P00093000 | 2024-06-14 2:59PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| ABT240726P00094000 | 2024-06-17 12:01PM EDT | 94.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| ABT240726P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| ABT240726P00096000 | 2024-06-17 2:28PM EDT | 96.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| ABT240726P00097000 | 2024-06-17 9:38AM EDT | 97.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| ABT240726P00098000 | 2024-06-17 9:38AM EDT | 98.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 6.25% |
| ABT240726P00099000 | 2024-06-18 3:08PM EDT | 99.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 1,441 | 3.13% |
| ABT240726P00100000 | 2024-06-17 1:10PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| ABT240726P00101000 | 2024-06-17 12:56PM EDT | 101.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| ABT240726P00102000 | 2024-06-17 12:29PM EDT | 102.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| ABT240726P00103000 | 2024-06-18 2:56PM EDT | 103.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.78% |
| ABT240726P00104000 | 2024-06-18 3:08PM EDT | 104.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 1,448 | 0.00% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABT240726P00106000 | 2024-06-17 1:23PM EDT | 106.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABT240726P00107000 | 2024-06-10 11:33AM EDT | 107.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240726P00108000 | 2024-06-12 9:56AM EDT | 108.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABT240726P00109000 | 2024-06-11 1:16PM EDT | 109.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABT240726P00112000 | 2024-06-14 11:29AM EDT | 112.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABT240726P00113000 | 2024-06-13 9:31AM EDT | 113.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
