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
59.660,87 -670,69 (-1,11%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 5.50 | 7.95 | 0.00 | - | 20 | 5 | 121.88% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 6.30 | 6.75 | 0.00 | - | - | 33 | 91.21% |
| ABT240426C00102000 | 2024-04-26 3:30PM EDT | 102.00 | 5.57 | 3.55 | 6.45 | +0.67 | +13.67% | 1 | 5 | 131.64% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 2.81 | 6.30 | 0.00 | - | 40 | 34 | 163.38% |
| ABT240426C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 2.74 | 1.52 | 5.75 | 0.00 | - | 1 | 8 | 168.55% |
| ABT240426C00105000 | 2024-04-26 2:55PM EDT | 105.00 | 2.60 | 1.11 | 2.80 | +0.87 | +50.29% | 30 | 129 | 49.71% |
| ABT240426C00106000 | 2024-04-26 3:30PM EDT | 106.00 | 1.62 | 1.17 | 2.21 | +0.27 | +20.00% | 21 | 131 | 58.50% |
| ABT240426C00107000 | 2024-04-26 3:47PM EDT | 107.00 | 0.69 | 0.14 | 0.84 | +0.26 | +60.47% | 107 | 170 | 23.83% |
| ABT240426C00108000 | 2024-04-26 3:39PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 232 | 292 | 7.62% |
| ABT240426C00109000 | 2024-04-26 3:31PM EDT | 109.00 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 153 | 490 | 30.47% |
| ABT240426C00110000 | 2024-04-26 3:13PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 642 | 21.49% |
| ABT240426C00111000 | 2024-04-26 11:58AM EDT | 111.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 444 | 37.89% |
| ABT240426C00112000 | 2024-04-26 11:23AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 15 | 143 | 35.16% |
| ABT240426C00113000 | 2024-04-26 10:45AM EDT | 113.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 142 | 62.89% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 50.78% |
| ABT240426C00115000 | 2024-04-26 12:03PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 265 | 54.69% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 297 | 56.25% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 66 | 131 | 88.28% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 110.55% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 71.88% |
| ABT240426C00120000 | 2024-04-26 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 140 | 78.13% |
| ABT240426C00121000 | 2024-04-26 9:38AM EDT | 121.00 | 0.26 | 0.00 | 0.26 | +0.23 | +766.67% | 8 | 71 | 130.08% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 156.45% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 165.63% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 150.00% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 103.13% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 176.56% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 195.31% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 174.22% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 194.14% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 154.69% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | - | 1 | 265.23% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 188.28% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | 8 | 8 | 286.72% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | - | 2 | 320.70% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 600.00% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 291.41% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 15 | 226.76% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 62 | 214.45% |
| ABT240426P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 78 | 202.05% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 152.15% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 140.82% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 21 | 129.30% |
| ABT240426P00100000 | 2024-04-26 11:46AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 120 | 144 | 64.84% |
| ABT240426P00101000 | 2024-04-26 2:34PM EDT | 101.00 | 0.01 | 0.00 | 1.27 | -0.07 | -87.50% | 2 | 130 | 126.37% |
| ABT240426P00102000 | 2024-04-25 11:50AM EDT | 102.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 76 | 57.42% |
| ABT240426P00103000 | 2024-04-26 3:32PM EDT | 103.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 2 | 96 | 73.24% |
| ABT240426P00104000 | 2024-04-26 1:21PM EDT | 104.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 2 | 282 | 61.13% |
| ABT240426P00105000 | 2024-04-26 3:19PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 18 | 206 | 22.66% |
| ABT240426P00106000 | 2024-04-26 3:52PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 19 | 1,051 | 14.84% |
| ABT240426P00107000 | 2024-04-26 3:31PM EDT | 107.00 | 0.02 | 0.00 | 0.04 | -0.52 | -96.30% | 57 | 307 | 9.18% |
| ABT240426P00108000 | 2024-04-26 3:36PM EDT | 108.00 | 0.30 | 0.21 | 0.63 | -0.92 | -75.41% | 28 | 165 | 15.33% |
| ABT240426P00109000 | 2024-04-26 3:02PM EDT | 109.00 | 1.30 | 1.20 | 1.77 | -0.92 | -41.44% | 24 | 166 | 37.11% |
| ABT240426P00110000 | 2024-04-26 12:46PM EDT | 110.00 | 2.62 | 1.31 | 3.50 | -0.71 | -21.32% | 6 | 108 | 89.45% |
| ABT240426P00111000 | 2024-04-26 1:03PM EDT | 111.00 | 3.45 | 1.68 | 4.75 | -0.90 | -20.69% | 2 | 30 | 116.80% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 2.67 | 5.95 | 0.00 | - | 3 | 2 | 141.21% |
| ABT240426P00113000 | 2024-04-26 3:33PM EDT | 113.00 | 5.35 | 3.95 | 6.00 | -1.20 | -18.32% | 5 | 15 | 99.95% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 4.65 | 8.05 | 0.00 | - | 124 | 0 | 173.54% |
| ABT240426P00115000 | 2024-04-26 10:52AM EDT | 115.00 | 7.88 | 5.55 | 7.65 | -0.52 | -6.19% | 16 | 1 | 89.84% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 7.95 | 9.50 | 0.00 | - | 2 | 0 | 107.23% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 8.45 | 10.30 | 0.00 | - | 41 | 0 | 164.16% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 9.90 | 11.95 | 0.00 | - | 83 | 0 | 144.92% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 10.00 | 12.65 | 0.00 | - | 25 | 0 | 208.79% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.85 | 14.15 | 0.00 | - | 12 | 0 | 170.12% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 285.35% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 12.55 | 15.00 | 0.00 | - | 2 | 0 | 187.89% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 18.65 | 21.25 | 0.00 | - | - | 0 | 262.11% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 22.35 | 25.55 | 0.00 | - | - | 0 | 321.48% |
