Deutsche Märkte geschlossen
DAX
17.916,83 -171,87 (-0,95%) Euro Stoxx 50
4.940,60 -49,28 (-0,99%) Dow Jones 30
37.861,31 -599,61 (-1,56%) Gold
2.342,00 +3,60 (+0,15%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.328,29 -1.276,18 (-2,11%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:35AM EDT. Markt geöffnet.
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 2024-04-26 | 6.70 | 6.40 | 6.60 | 0.00 | - | 20 | 5 | 25.00% |
| ABT240503C00100000 | 2024-04-16 1:09PM EDT | 2024-05-03 | 10.46 | 6.40 | 6.75 | 0.00 | - | - | 1 | 28.13% |
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 6.70 | 6.60 | 6.95 | 0.00 | - | 40 | 60 | 26.42% |
| ABT240517C00100000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 6.85 | 6.95 | 7.10 | -1.30 | -15.95% | 1 | 625 | 24.66% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 7.30 | 8.60 | 0.00 | - | - | 5 | 38.62% |
| ABT240621C00100000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 8.45 | 8.10 | 8.25 | +0.76 | +9.88% | 6 | 911 | 25.21% |
| ABT240816C00100000 | 2024-04-25 10:52AM EDT | 2024-08-16 | 9.45 | 9.50 | 9.70 | -0.35 | -3.57% | 1 | 31 | 25.26% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 10.25 | 10.55 | 10.80 | 0.00 | - | 98 | 148 | 26.66% |
| ABT241115C00100000 | 2024-04-18 9:54AM EDT | 2024-11-15 | 11.64 | 11.25 | 13.40 | 0.00 | - | 130 | 146 | 31.63% |
| ABT250117C00100000 | 2024-04-24 1:25PM EDT | 2025-01-17 | 13.70 | 13.30 | 13.50 | 0.00 | - | 11 | 1,859 | 27.96% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 14.95 | 16.35 | 0.00 | - | 1 | 18 | 28.95% |
| ABT260116C00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.27 | 18.55 | 19.80 | 0.00 | - | 1 | 159 | 30.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00100000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.23 | +0.03 | +100.00% | 1 | 120 | 56.64% |
| ABT240503P00100000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.40 | 0.00 | - | 4 | 33 | 36.67% |
| ABT240510P00100000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.17 | 0.00 | - | 1 | 12 | 21.73% |
| ABT240517P00100000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.29 | 0.00 | - | 7 | 1,685 | 20.85% |
| ABT240524P00100000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 0.67 | 0.38 | 0.42 | 0.00 | - | 2 | 5 | 20.41% |
| ABT240531P00100000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.48 | 0.31 | 0.53 | 0.00 | - | 31 | 61 | 19.83% |
| ABT240621P00100000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 0.92 | 0.88 | 0.90 | +0.13 | +16.46% | 77 | 4,038 | 19.26% |
| ABT240816P00100000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 2.08 | 2.08 | 2.11 | +0.09 | +4.52% | 6 | 473 | 20.39% |
| ABT240920P00100000 | 2024-04-24 10:36AM EDT | 2024-09-20 | 2.69 | 2.54 | 2.60 | 0.00 | - | 7 | 1,301 | 19.98% |
| ABT241115P00100000 | 2024-04-25 11:09AM EDT | 2024-11-15 | 3.60 | 3.50 | 3.65 | +0.15 | +4.35% | 6 | 369 | 20.81% |
| ABT250117P00100000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | 0.00 | - | 27 | 3,353 | 20.50% |
| ABT250620P00100000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 5.72 | 5.75 | 6.15 | 0.00 | - | 1 | 105 | 20.53% |
| ABT260116P00100000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 7.35 | 7.30 | 7.90 | +0.32 | +4.55% | 7 | 251 | 20.15% |
