Deutsche Märkte schließen in 4 Stunden 49 Minuten

Abbott Laboratories (ABT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,86-1,55 (-1,47%)
Börsenschluss: 04:05PM EST
103,19 -0,67 (-0,65%)
Vorbörslich: 05:31AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABT230120C000550002021-12-06 12:18PM EST55.0077.0081.1582.550.00-228592.04%
ABT230120C000600002021-10-19 10:16AM EST60.0059.5064.5069.500.00-24400.64%
ABT230120C000650002021-12-02 9:32AM EST65.0064.0073.5078.500.00-110538.57%
ABT230120C000700002022-07-12 1:47PM EST70.0039.4841.4042.350.00-2103174.76%
ABT230120C000750002022-01-03 3:22PM EST75.0064.1259.4562.750.00-398393.19%
ABT230120C000800002022-07-27 11:14AM EST80.0030.5031.9032.500.00-6166140.26%
ABT230120C000850002022-07-27 11:14AM EST85.0025.9827.4527.750.00-1119126.03%
ABT230120C000900002022-08-11 9:48AM EST90.0024.0023.0023.20+2.63+12.31%2134112.67%
ABT230120C000950002022-07-18 9:11AM EST95.0017.8318.7518.950.00-198100.93%
ABT230120C000975002022-07-01 1:35PM EST97.5016.8615.7516.150.00-24889.11%
ABT230120C001000002022-08-11 10:45AM EST100.0015.5014.7515.10+2.78+21.86%2669590.76%
ABT230120C001050002022-08-09 9:54AM EST105.009.6211.2011.450.00-12,68481.53%
ABT230120C001100002022-08-11 9:54AM EST110.008.808.158.30+2.16+32.53%11,30673.83%
ABT230120C001150002022-08-11 1:10PM EST115.005.855.605.75+1.15+24.47%111,77867.41%
ABT230120C001200002022-08-11 10:33AM EST120.004.103.654.10+1.13+38.05%1,0164,59563.55%
ABT230120C001250002022-08-11 12:17PM EST125.002.562.242.45+0.79+44.63%127,18558.59%
ABT230120C001300002022-08-11 11:55AM EST130.001.481.361.51+0.42+39.62%71,56755.96%
ABT230120C001350002022-08-11 9:22AM EST135.000.850.820.88+0.05+6.25%22,09953.96%
ABT230120C001400002022-08-11 11:50AM EST140.000.540.480.59-0.01-1.82%2222,52053.42%
ABT230120C001450002022-08-10 11:00AM EST145.000.320.180.61-0.36-52.94%24,24354.79%
ABT230120C001500002022-08-10 10:15AM EST150.000.200.100.36-0.02-9.09%23,14253.81%
ABT230120C001550002022-08-10 9:01AM EST155.000.270.070.46-0.03-10.00%153,43058.98%
ABT230120C001600002022-08-11 11:03AM EST160.000.200.080.41+0.01+5.26%32,69761.91%
ABT230120C001650002022-07-01 8:30AM EST165.000.200.030.200.00-3362858.69%
ABT230120C001700002022-08-11 10:49AM EST170.000.070.070.33-0.01-12.50%10031366.80%
ABT230120C001750002022-08-11 10:42AM EST175.000.060.060.09+0.06-10015661.52%
ABT230120C001800002022-08-11 10:45AM EST180.000.050.040.29-0.04-44.44%15010471.09%
ABT230120C001850002022-08-11 8:40AM EST185.000.100.040.10+0.10-15060166.41%
ABT230120C001900002022-08-11 10:44AM EST190.000.040.030.27-0.11-73.33%5216675.88%
ABT230120C001950002022-08-11 9:00AM EST195.000.060.030.07-0.10-62.50%5010068.95%
ABT230120C002000002022-08-11 9:01AM EST200.000.070.020.06-0.08-53.33%5012469.53%
ABT230120C002100002022-08-11 8:41AM EST210.000.080.020.08-0.02-20.00%508175.78%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABT230120P000550002022-08-10 2:09PM EST55.000.080.050.19-0.18-69.23%268183.79%
ABT230120P000600002022-08-10 2:12PM EST60.000.160.060.20-0.15-48.39%224174.22%
ABT230120P000650002022-08-10 2:14PM EST65.000.220.100.26-0.14-38.89%233067.77%
ABT230120P000700002022-08-10 2:17PM EST70.000.330.150.37-0.15-31.25%233962.21%
ABT230120P000750002022-08-11 9:00AM EST75.000.400.270.50-0.14-25.93%140257.03%
ABT230120P000800002022-08-10 10:24AM EST80.000.710.600.75-0.17-19.32%252254.20%
ABT230120P000850002022-08-10 1:26PM EST85.001.050.920.99-0.32-23.36%266549.27%
ABT230120P000900002022-08-10 2:12PM EST90.001.561.361.46-0.39-20.00%674144.41%
ABT230120P000950002022-08-11 10:36AM EST95.001.982.072.15-0.82-29.29%21,32139.38%
ABT230120P000975002022-08-11 1:13PM EST97.502.522.522.60-0.83-24.78%987336.69%
ABT230120P001000002022-08-11 1:08PM EST100.003.003.053.15-1.00-25.00%2,0211,52133.90%
ABT230120P001050002022-08-11 9:10AM EST105.004.364.454.60-1.49-25.47%2005,92927.39%
ABT230120P001100002022-08-11 8:30AM EST110.006.156.306.60-1.65-21.15%12,83015.80%
ABT230120P001150002022-08-11 8:30AM EST115.008.658.808.95-1.20-12.18%12,1400.00%
ABT230120P001200002022-08-11 9:00AM EST120.0011.5511.8512.10-1.57-11.97%11,9370.00%
ABT230120P001250002022-08-11 11:38AM EST125.0014.9315.5015.85-3.01-16.78%23,4230.00%
ABT230120P001300002022-08-03 11:18AM EST130.0021.1319.6519.950.00-15620.00%
ABT230120P001350002022-07-01 12:05PM EST135.0027.7225.2025.850.00-188070.00%
ABT230120P001400002022-01-03 11:11AM EST140.0016.7617.5518.100.00-126190.00%
ABT230120P001450002021-12-31 10:06AM EST145.0017.9020.5021.250.00-5560.00%
ABT230120P001500002022-07-14 11:54AM EST150.0045.4038.2039.500.00-4200.00%
ABT230120P001550002022-01-05 11:46AM EST155.0026.4027.2027.90-6.10-18.77%1440.00%
ABT230120P001600002022-07-08 2:38PM EST160.0051.0049.8550.850.00-7530.00%
ABT230120P001650002021-12-23 9:58AM EST165.0032.1434.2035.450.00-7340.00%
ABT230120P001700002021-12-29 11:49AM EST170.0035.2338.7540.800.00-101580.00%
ABT230120P001750002021-12-27 12:16PM EST175.0039.3542.3544.900.00-1780.00%
ABT230120P001800002021-11-08 11:08AM EST180.0056.9047.2550.950.00-1700.00%
ABT230120P001850002021-12-21 2:54PM EST185.0052.7551.6053.200.00-1220.00%
ABT230120P001900002021-12-21 2:48PM EST190.0057.3556.6557.600.00-7390.00%
ABT230120P001950002021-11-19 3:47PM EST195.0070.0559.1061.600.00-110.00%