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
59.457,55 +862,54 (+1,47%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-04-04 10:54AM EDT | 50.00 | 61.76 | 56.95 | 60.35 | 0.00 | - | 3 | 20 | 60.47% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 52.10 | 54.70 | 0.00 | - | 3 | 5 | 50.93% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.60 | 56.85 | 0.00 | - | 3 | 19 | 87.84% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 42.85 | 46.45 | 0.00 | - | 4 | 10 | 50.51% |
| ABT250117C00070000 | 2024-03-01 4:08PM EDT | 70.00 | 50.99 | 43.15 | 47.05 | 0.00 | - | 1 | 52 | 72.71% |
| ABT250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 34.30 | 34.65 | 36.95 | 0.00 | - | 1 | 198 | 51.11% |
| ABT250117C00080000 | 2024-04-23 12:08PM EDT | 80.00 | 30.55 | 28.80 | 31.70 | 0.00 | - | 5 | 68 | 43.76% |
| ABT250117C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 25.70 | 25.45 | 26.55 | 0.00 | - | 7 | 2,932 | 37.26% |
| ABT250117C00090000 | 2024-04-25 11:24AM EDT | 90.00 | 21.05 | 20.60 | 22.40 | 0.00 | - | 10 | 532 | 34.71% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 95.00 | 18.25 | 16.20 | 18.10 | 0.00 | - | 1 | 401 | 31.17% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 100.00 | 13.47 | 12.00 | 14.55 | 0.00 | - | 2 | 1,859 | 29.43% |
| ABT250117C00105000 | 2024-04-26 1:53PM EDT | 105.00 | 10.95 | 10.55 | 11.70 | +0.95 | +9.50% | 1 | 923 | 28.82% |
| ABT250117C00110000 | 2024-04-26 3:43PM EDT | 110.00 | 8.25 | 7.65 | 8.20 | +0.55 | +7.14% | 3 | 928 | 25.42% |
| ABT250117C00115000 | 2024-04-26 1:06PM EDT | 115.00 | 5.85 | 5.65 | 5.85 | +0.55 | +10.38% | 55 | 3,541 | 24.11% |
| ABT250117C00120000 | 2024-04-26 3:19PM EDT | 120.00 | 3.91 | 3.00 | 4.00 | +0.31 | +8.61% | 1 | 3,186 | 23.00% |
| ABT250117C00125000 | 2024-04-26 3:49PM EDT | 125.00 | 2.60 | 2.46 | 2.71 | +0.27 | +11.59% | 3 | 2,024 | 22.41% |
| ABT250117C00130000 | 2024-04-26 3:25PM EDT | 130.00 | 1.55 | 1.50 | 1.64 | +0.12 | +8.39% | 133 | 1,488 | 21.33% |
| ABT250117C00135000 | 2024-04-26 12:19PM EDT | 135.00 | 0.95 | 0.87 | 0.99 | +0.02 | +2.15% | 3 | 2,633 | 20.72% |
| ABT250117C00140000 | 2024-04-26 10:59AM EDT | 140.00 | 0.52 | 0.50 | 0.62 | +0.03 | +6.12% | 28 | 684 | 20.56% |
| ABT250117C00145000 | 2024-04-17 12:27PM EDT | 145.00 | 0.35 | 0.29 | 0.45 | 0.00 | - | 20 | 161 | 21.12% |
| ABT250117C00150000 | 2024-04-25 11:22AM EDT | 150.00 | 0.18 | 0.11 | 0.40 | 0.00 | - | 2 | 275 | 22.44% |
| ABT250117C00155000 | 2024-04-23 3:22PM EDT | 155.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 312 | 25.18% |
| ABT250117C00160000 | 2024-04-18 9:49AM EDT | 160.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | 2 | 414 | 23.93% |
| ABT250117C00165000 | 2024-04-23 2:33PM EDT | 165.00 | 0.06 | 0.02 | 0.49 | 0.00 | - | 2 | 55 | 28.35% |
| ABT250117C00170000 | 2024-04-15 11:55AM EDT | 170.00 | 0.12 | 0.01 | 0.44 | 0.00 | - | 1 | 109 | 29.32% |
| ABT250117C00175000 | 2024-04-10 10:39AM EDT | 175.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 10 | 30.25% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 31.08% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-04-11 3:39PM EDT | 50.00 | 0.19 | 0.06 | 0.50 | 0.00 | - | 76 | 584 | 51.17% |
| ABT250117P00055000 | 2024-04-26 9:34AM EDT | 55.00 | 0.10 | 0.08 | 0.22 | -0.10 | -50.00% | 1 | 111 | 39.45% |
| ABT250117P00060000 | 2024-04-24 9:51AM EDT | 60.00 | 0.43 | 0.12 | 0.50 | 0.00 | - | 10 | 1,163 | 40.31% |
| ABT250117P00065000 | 2024-04-18 1:48PM EDT | 65.00 | 0.42 | 0.20 | 0.55 | 0.00 | - | 11 | 566 | 36.18% |
| ABT250117P00070000 | 2024-04-25 3:34PM EDT | 70.00 | 0.46 | 0.24 | 0.62 | 0.00 | - | 1 | 420 | 32.47% |
| ABT250117P00075000 | 2024-04-24 9:51AM EDT | 75.00 | 0.76 | 0.57 | 0.68 | 0.00 | - | 10 | 1,040 | 28.71% |
| ABT250117P00080000 | 2024-04-23 11:01AM EDT | 80.00 | 0.95 | 0.83 | 0.96 | 0.00 | - | 2 | 1,508 | 26.73% |
| ABT250117P00085000 | 2024-04-24 9:34AM EDT | 85.00 | 1.45 | 1.22 | 1.31 | 0.00 | - | 1 | 2,244 | 24.59% |
| ABT250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 2.15 | 1.79 | 1.91 | 0.00 | - | 301 | 2,301 | 23.04% |
| ABT250117P00095000 | 2024-04-26 3:41PM EDT | 95.00 | 2.72 | 2.63 | 2.85 | -0.38 | -12.26% | 5 | 1,723 | 21.88% |
| ABT250117P00100000 | 2024-04-26 11:02AM EDT | 100.00 | 4.05 | 3.80 | 4.00 | -0.25 | -5.81% | 130 | 3,353 | 20.29% |
| ABT250117P00105000 | 2024-04-26 3:55PM EDT | 105.00 | 5.57 | 5.45 | 5.70 | -0.45 | -7.48% | 9 | 1,749 | 19.11% |
| ABT250117P00110000 | 2024-04-26 3:43PM EDT | 110.00 | 7.60 | 7.60 | 7.85 | -0.45 | -5.59% | 3 | 2,757 | 17.72% |
| ABT250117P00115000 | 2024-04-26 3:44PM EDT | 115.00 | 10.35 | 10.20 | 10.70 | -0.55 | -5.05% | 18 | 2,955 | 16.61% |
| ABT250117P00120000 | 2024-04-22 9:51AM EDT | 120.00 | 14.70 | 12.65 | 14.65 | 0.00 | - | 15 | 1,149 | 17.21% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 125.00 | 19.02 | 16.35 | 19.00 | 0.00 | - | 1 | 140 | 18.02% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-03-07 12:21PM EDT | 135.00 | 16.00 | 22.85 | 24.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 60.82% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 50.02% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 46.45% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
