Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.063,05 +990,92 (+1,74%) CMC Crypto 200
1.344,42 +44,33 (+3,41%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Abbott Laboratories (ABT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00105000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | -0.22 | -47.83% | 183 | 224 | 13.04% |
| ABT240517C00105000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.97 | 0.95 | 1.00 | -0.18 | -15.65% | 234 | 2,023 | 17.63% |
| ABT240524C00105000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 1.35 | 1.34 | 1.41 | -0.29 | -17.68% | 4 | 11 | 17.92% |
| ABT240531C00105000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 1.58 | 1.51 | 1.71 | -0.17 | -9.71% | 8 | 48 | 17.82% |
| ABT240621C00105000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 2.50 | 2.46 | 2.53 | -0.24 | -8.76% | 354 | 6,319 | 18.53% |
| ABT240719C00105000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.65 | -0.15 | -3.95% | 26 | 248 | 20.53% |
| ABT240816C00105000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.50 | -0.16 | -3.43% | 19 | 317 | 21.30% |
| ABT240920C00105000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 5.39 | 5.35 | 5.50 | -0.39 | -6.75% | 33 | 235 | 22.28% |
| ABT241115C00105000 | 2024-05-08 1:38PM EDT | 2024-11-15 | 7.20 | 6.80 | 7.05 | +0.25 | +3.60% | 3 | 663 | 23.87% |
| ABT250117C00105000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 8.40 | 8.15 | 8.60 | 0.00 | - | 16 | 976 | 25.16% |
| ABT250620C00105000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 11.02 | 10.65 | 11.20 | +0.20 | +1.85% | 15 | 367 | 25.77% |
| ABT260116C00105000 | 2024-05-09 3:34PM EDT | 2026-01-16 | 13.90 | 13.85 | 14.30 | -0.80 | -5.44% | 56 | 50 | 26.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00105000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.51 | 0.52 | 0.57 | -0.07 | -12.07% | 182 | 338 | 12.35% |
| ABT240517P00105000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 1.22 | 1.14 | 1.20 | +0.04 | +3.39% | 99 | 8,008 | 15.63% |
| ABT240524P00105000 | 2024-05-09 2:06PM EDT | 2024-05-24 | 1.42 | 1.27 | 1.58 | -0.17 | -10.69% | 3 | 64 | 16.09% |
| ABT240531P00105000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 1.65 | 1.59 | 1.84 | -0.18 | -9.84% | 16 | 20 | 15.92% |
| ABT240607P00105000 | 2024-05-09 2:20PM EDT | 2024-06-07 | 1.86 | 1.77 | 2.27 | -0.17 | -8.37% | 7 | 18 | 17.53% |
| ABT240621P00105000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 2.23 | 2.17 | 2.27 | -0.07 | -3.04% | 330 | 10,407 | 14.48% |
| ABT240719P00105000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | -0.10 | -2.94% | 122 | 744 | 16.87% |
| ABT240816P00105000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 3.85 | 3.75 | 3.90 | -0.10 | -2.53% | 82 | 2,217 | 17.07% |
| ABT240920P00105000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.35 | +0.40 | +10.26% | 28 | 2,552 | 16.46% |
| ABT241115P00105000 | 2024-05-09 1:56PM EDT | 2024-11-15 | 5.40 | 5.40 | 5.55 | -0.25 | -4.42% | 6 | 147 | 17.82% |
| ABT250117P00105000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 6.35 | 6.00 | 6.35 | 0.00 | - | 304 | 2,048 | 17.75% |
| ABT250620P00105000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 7.62 | 6.50 | 7.85 | 0.00 | - | 5 | 217 | 17.41% |
| ABT260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.15 | 9.15 | 9.75 | 0.00 | - | 8 | 297 | 17.67% |
