Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.793,65 +852,69 (+1,45%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 61.89% |
| ABT241115C00085000 | 2024-04-15 11:07AM EDT | 85.00 | 27.85 | 23.85 | 25.90 | 0.00 | - | 1 | 16 | 39.56% |
| ABT241115C00090000 | 2024-04-18 3:56PM EDT | 90.00 | 19.10 | 20.20 | 22.45 | 0.00 | - | 3 | 15 | 39.97% |
| ABT241115C00095000 | 2024-04-26 1:56PM EDT | 95.00 | 16.45 | 15.75 | 17.60 | +0.62 | +3.92% | 30 | 42 | 33.81% |
| ABT241115C00100000 | 2024-04-18 9:54AM EDT | 100.00 | 11.64 | 12.00 | 13.75 | 0.00 | - | 130 | 146 | 30.97% |
| ABT241115C00105000 | 2024-04-26 10:21AM EDT | 105.00 | 9.25 | 8.40 | 10.45 | +0.70 | +8.19% | 3 | 374 | 28.99% |
| ABT241115C00110000 | 2024-04-26 12:08PM EDT | 110.00 | 6.55 | 5.90 | 6.80 | +0.25 | +3.97% | 3 | 503 | 24.73% |
| ABT241115C00115000 | 2024-04-25 2:28PM EDT | 115.00 | 4.20 | 3.55 | 4.60 | 0.00 | - | 16 | 569 | 23.57% |
| ABT241115C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 2.83 | 2.69 | 2.94 | +0.17 | +6.39% | 42 | 231 | 22.56% |
| ABT241115C00125000 | 2024-04-26 1:53PM EDT | 125.00 | 1.67 | 1.70 | 1.81 | +0.12 | +7.74% | 12 | 214 | 21.89% |
| ABT241115C00130000 | 2024-04-26 3:08PM EDT | 130.00 | 1.03 | 0.98 | 1.07 | -0.07 | -6.36% | 58 | 96 | 21.39% |
| ABT241115C00135000 | 2024-04-22 12:48PM EDT | 135.00 | 0.58 | 0.54 | 0.61 | 0.00 | - | 1 | 36 | 21.02% |
| ABT241115C00140000 | 2024-04-18 3:10PM EDT | 140.00 | 0.27 | 0.29 | 0.35 | 0.00 | - | 2 | 8 | 20.90% |
| ABT241115C00145000 | 2024-04-25 2:51PM EDT | 145.00 | 0.14 | 0.00 | 1.14 | 0.00 | - | 2 | 23 | 29.86% |
| ABT241115C00150000 | 2024-04-24 3:30PM EDT | 150.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 31.95% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 40.96% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 43.18% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.05 | 0.61 | -0.09 | -64.29% | 2 | 3 | 48.05% |
| ABT241115P00065000 | 2024-04-18 3:16PM EDT | 65.00 | 0.24 | 0.00 | 2.24 | 0.00 | - | 2 | 0 | 58.86% |
| ABT241115P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.40 | 0.00 | 2.32 | 0.00 | - | 2 | 0 | 52.65% |
| ABT241115P00075000 | 2024-04-25 2:56PM EDT | 75.00 | 0.41 | 0.00 | 2.46 | 0.00 | - | 2 | 3 | 47.11% |
| ABT241115P00080000 | 2024-04-24 9:53AM EDT | 80.00 | 0.68 | 0.55 | 0.75 | 0.00 | - | 1 | 13 | 28.74% |
| ABT241115P00085000 | 2024-04-24 1:52PM EDT | 85.00 | 0.96 | 0.86 | 0.92 | 0.00 | - | 100 | 164 | 25.39% |
| ABT241115P00090000 | 2024-04-25 3:54PM EDT | 90.00 | 1.48 | 1.36 | 1.43 | 0.00 | - | 1 | 80 | 23.78% |
| ABT241115P00095000 | 2024-04-26 10:35AM EDT | 95.00 | 2.18 | 2.10 | 2.29 | -0.12 | -5.22% | 3 | 83 | 22.67% |
| ABT241115P00100000 | 2024-04-26 2:00PM EDT | 100.00 | 3.30 | 3.15 | 3.30 | -0.20 | -5.71% | 15 | 371 | 20.72% |
| ABT241115P00105000 | 2024-04-26 2:31PM EDT | 105.00 | 4.85 | 4.75 | 4.90 | -0.35 | -6.73% | 6 | 130 | 19.31% |
| ABT241115P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 7.20 | 6.90 | 8.05 | -0.25 | -3.36% | 8 | 231 | 20.92% |
| ABT241115P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 10.85 | 8.70 | 10.05 | 0.00 | - | 2 | 295 | 16.79% |
| ABT241115P00120000 | 2024-04-17 3:57PM EDT | 120.00 | 14.82 | 12.65 | 14.30 | 0.00 | - | 10 | 20 | 18.29% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 17.20 | 20.00 | 0.00 | - | - | 10 | 24.98% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 22.61% |
