Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
37.987,23 -472,85 (-1,23%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.310,90 -2.052,02 (-3,29%) CMC Crypto 200
1.394,34 -29,76 (-2,09%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 12.65 | 10.55 | 14.30 | 0.00 | - | 3 | 277 | 66.97% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 13.75 | 12.15 | 14.35 | 0.00 | - | 1 | 1,614 | 42.57% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 13.95 | 14.20 | 0.00 | - | 1 | 9 | 29.49% |
| ABT240920C00095000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 14.90 | 14.40 | 15.50 | -2.40 | -13.87% | 5 | 27 | 32.04% |
| ABT241115C00095000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 15.83 | 14.80 | 16.30 | +1.10 | +7.47% | 2 | 42 | 30.41% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 18.25 | 15.90 | 19.05 | 0.00 | - | 1 | 401 | 35.50% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 19.00 | 18.85 | 20.00 | 0.00 | - | 1 | 4 | 30.67% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 2026-01-16 | 21.60 | 21.25 | 22.60 | 0.00 | - | 1 | 55 | 30.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.34 | 0.00 | - | 29 | 79 | 99.22% |
| ABT240503P00095000 | 2024-04-17 10:38AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.38 | -0.01 | -20.00% | 3 | 2 | 56.45% |
| ABT240510P00095000 | 2024-04-17 3:36PM EDT | 2024-05-10 | 0.13 | 0.02 | 0.45 | 0.00 | - | - | 12 | 44.24% |
| ABT240517P00095000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.25 | 0.00 | - | 8 | 768 | 31.84% |
| ABT240524P00095000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.30 | -0.14 | -51.85% | 1 | 1 | 29.10% |
| ABT240531P00095000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.19 | 0.06 | 0.39 | 0.00 | - | 1 | 11 | 28.03% |
| ABT240621P00095000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.36 | +0.04 | +13.33% | 52 | 1,431 | 21.92% |
| ABT240816P00095000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 1.12 | 1.04 | 1.15 | +0.01 | +0.90% | 3 | 1,692 | 22.25% |
| ABT240920P00095000 | 2024-04-24 10:36AM EDT | 2024-09-20 | 1.59 | 1.39 | 1.47 | -0.06 | -3.64% | 1 | 3,107 | 21.35% |
| ABT241115P00095000 | 2024-04-24 12:41PM EDT | 2024-11-15 | 2.38 | 2.26 | 2.44 | +0.18 | +8.18% | 16 | 61 | 22.57% |
| ABT250117P00095000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 3.10 | 2.81 | 2.95 | 0.00 | - | 22 | 1,723 | 21.60% |
| ABT250620P00095000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 4.50 | 4.20 | 4.45 | +0.33 | +7.91% | 1 | 255 | 21.32% |
| ABT260116P00095000 | 2024-04-18 1:54PM EDT | 2026-01-16 | 5.35 | 5.50 | 5.80 | 0.00 | - | 3 | 271 | 20.31% |
