Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.831,15 +632,54 (+1,13%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00101000 | 2024-06-14 3:57PM EDT | 101.00 | 4.73 | 4.25 | 5.75 | 0.00 | - | - | 10 | 32.67% |
| ABT240802C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 4.10 | 3.65 | 5.10 | 0.00 | - | - | 0 | 32.04% |
| ABT240802C00103000 | 2024-06-20 10:14AM EDT | 103.00 | 4.05 | 2.94 | 4.40 | 0.00 | - | - | 5 | 30.74% |
| ABT240802C00104000 | 2024-06-20 12:15PM EDT | 104.00 | 4.25 | 2.47 | 3.00 | 0.00 | - | - | 2 | 23.71% |
| ABT240802C00105000 | 2024-06-28 11:14AM EDT | 105.00 | 2.35 | 2.03 | 2.31 | -0.17 | -6.75% | 2 | 23 | 21.86% |
| ABT240802C00106000 | 2024-06-28 2:47PM EDT | 106.00 | 1.86 | 1.70 | 2.32 | -0.54 | -22.50% | 3 | 415 | 25.14% |
| ABT240802C00107000 | 2024-06-26 10:10AM EDT | 107.00 | 1.75 | 1.25 | 2.48 | 0.00 | - | 1 | 3 | 29.40% |
| ABT240802C00108000 | 2024-06-28 10:54AM EDT | 108.00 | 1.23 | 0.57 | 2.19 | -0.39 | -24.07% | 1 | 3 | 29.80% |
| ABT240802C00110000 | 2024-06-27 10:02AM EDT | 110.00 | 0.85 | 0.36 | 1.01 | 0.00 | - | 6 | 49 | 23.98% |
| ABT240802C00112000 | 2024-06-28 3:04PM EDT | 112.00 | 0.45 | 0.39 | 0.52 | -0.05 | -10.00% | 1 | 3 | 22.22% |
| ABT240802C00115000 | 2024-06-20 3:34PM EDT | 115.00 | 0.57 | 0.00 | 0.66 | 0.00 | - | - | 1 | 29.35% |
| ABT240802C00117000 | 2024-06-27 1:23PM EDT | 117.00 | 0.15 | 0.08 | 0.38 | -0.01 | -6.25% | 8 | 14 | 28.08% |
| ABT240802C00120000 | 2024-06-28 2:26PM EDT | 120.00 | 0.09 | 0.03 | 0.48 | -0.01 | -10.00% | 8 | 20 | 34.33% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00090000 | 2024-06-26 3:42PM EDT | 90.00 | 0.18 | 0.00 | 1.42 | 0.00 | - | 2 | 0 | 49.93% |
| ABT240802P00091000 | 2024-06-26 3:41PM EDT | 91.00 | 0.21 | 0.06 | 1.45 | 0.00 | - | 10 | 8 | 47.75% |
| ABT240802P00097000 | 2024-06-21 12:26PM EDT | 97.00 | 0.57 | 0.44 | 1.03 | 0.00 | - | 1 | 3 | 27.69% |
| ABT240802P00098000 | 2024-06-21 12:03PM EDT | 98.00 | 0.72 | 0.60 | 1.04 | 0.00 | - | 7 | 19 | 25.29% |
| ABT240802P00100000 | 2024-06-27 9:46AM EDT | 100.00 | 0.77 | 1.12 | 1.48 | 0.00 | - | 6 | 15 | 24.17% |
| ABT240802P00101000 | 2024-06-26 12:31PM EDT | 101.00 | 1.18 | 1.34 | 2.30 | 0.00 | - | 4 | 2 | 28.20% |
| ABT240802P00102000 | 2024-06-21 11:49AM EDT | 102.00 | 1.61 | 1.70 | 2.36 | 0.00 | - | 3 | 3 | 25.37% |
| ABT240802P00103000 | 2024-06-18 9:59AM EDT | 103.00 | 2.68 | 2.11 | 2.60 | 0.00 | - | - | 4 | 23.74% |
| ABT240802P00105000 | 2024-06-24 1:05PM EDT | 105.00 | 2.49 | 2.85 | 3.90 | 0.00 | - | 1 | 2 | 25.79% |
| ABT240802P00106000 | 2024-06-17 2:53PM EDT | 106.00 | 4.49 | 2.56 | 5.05 | 0.00 | - | - | 4 | 30.23% |
| ABT240802P00108000 | 2024-06-17 11:26AM EDT | 108.00 | 5.99 | 4.25 | 6.10 | 0.00 | - | - | 12 | 28.30% |
| ABT240802P00117000 | 2024-06-18 10:02AM EDT | 117.00 | 13.35 | 11.40 | 15.55 | 0.00 | - | - | 1 | 52.81% |
