$236.28
6.832.98%
In chiusura: Nov 21, 4:00 PM EST
$236.28
-0.00050.00%
After hour: Nov 21, 7:21 PM EST
Comments
Loading...
AbbVie (NYSE:ABBV) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di AbbVie a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per AbbVie..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid115.75
Ask118.05
volume0
Intrest0
Strike
120
120
Last Price0.47Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid110.7
Ask113.1
volume0
Intrest0
Strike
125
125
Last Price0.09Nov 21, 2025
Change
0.0110%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid105.75
Ask108.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask103.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid95.45
Ask98.15
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid90.35
Ask93.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price68Nov 03, 2025
Change
-0%
Bid85.5
Ask88.1
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask83.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid75.5
Ask78.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price68.1Nov 13, 2025
Change
-0%
Bid70.35
Ask73.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price59.16Nov 20, 2025
Change
-0%
Bid65.75
Ask68.1
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid60.8
Ask63.15
volume0
Intrest0
Strike
175
175
Last Price0.09Nov 21, 2025
Change
0.1866.67%
Bid-
Ask0.11
volume1
Intrest10
Last Price58.69Nov 13, 2025
Change
-0%
Bid55.8
Ask58.15
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price44.8Nov 20, 2025
Change
-0%
Bid50.15
Ask53.15
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid47.05
Ask50.65
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45Nov 14, 2025
Change
-0%
Bid45.45
Ask48.15
volume0
Intrest14
Strike
190
190
Last Price0.34Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Last Price-
Change
-
Bid43.35
Ask45.7
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price34.66Nov 20, 2025
Change
-0%
Bid40.8
Ask43.15
volume0
Intrest6
Strike
195
195
Last Price0.02Nov 21, 2025
Change
0.1386.67%
Bid-
Ask2.12
volume1
Intrest2
Last Price-
Change
-
Bid37.9
Ask40.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.09Nov 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price34.2Nov 13, 2025
Change
-0%
Bid35.45
Ask38.15
volume0
Intrest0
Strike
200
200
Last Price0.15Nov 17, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest84
Last Price-
Change
-
Bid33.05
Ask35.65
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.24Nov 18, 2025
Change
-0%
Bid30.55
Ask33.15
volume0
Intrest15
Strike
205
205
Last Price0.11Nov 20, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest268
Last Price-
Change
-
Bid28.35
Ask30.7
volume0
Intrest0
Strike
207.5
207.5
Last Price0.17Nov 13, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest2
Last Price27.52Nov 21, 2025
Change
3.1412.88%
Bid25
Ask28.2
volume1
Intrest4
Strike
210
210
Last Price0.1Nov 21, 2025
Change
0.1560%
Bid-
Ask0.1
volume1
Intrest135
Last Price25.5Nov 21, 2025
Change
-
Bid23.4
Ask25.7
volume1
Intrest0
Strike
212.5
212.5
Last Price0.14Nov 21, 2025
Change
0.1653.33%
Bid-
Ask0.1
volume4
Intrest17
Last Price14.45Nov 20, 2025
Change
-0%
Bid20.05
Ask23.25
volume0
Intrest16
Strike
215
215
Last Price0.05Nov 21, 2025
Change
0.2180.77%
Bid0.01
Ask0.19
volume10
Intrest187
Last Price19.19Nov 21, 2025
Change
2.8917.73%
Bid18.4
Ask20.8
volume2
Intrest2
Strike
217.5
217.5
Last Price0.42Nov 20, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest29
Last Price17.42Nov 21, 2025
Change
7.7479.96%
Bid15.85
Ask18
volume127
Intrest143
Strike
220
220
Last Price0.5Nov 21, 2025
Change
0.1826.47%
Bid-
Ask0.45
volume1
Intrest209
Last Price12.62Nov 21, 2025
Change
0.332.69%
Bid13.35
Ask15.5
volume21
Intrest76
Strike
222.5
222.5
Last Price0.47Nov 21, 2025
Change
0.5855.24%
Bid0.09
Ask0.53
volume4
Intrest47
Last Price14.54Nov 21, 2025
Change
7.39103.36%
Bid10.4
Ask12.95
volume7
Intrest534
Strike
225
225
Last Price0.29Nov 21, 2025
Change
1.2681.29%
Bid0.23
Ask0.56
volume35
Intrest98
Last Price10.72Nov 21, 2025
Change
5.82118.78%
Bid8.5
Ask11.3
volume52
Intrest68
Strike
227.5
227.5
Last Price0.53Nov 21, 2025
Change
1.7877.06%
Bid0.43
Ask0.66
volume74
Intrest395
Last Price7.85Nov 21, 2025
Change
4.35124.29%
Bid6.95
Ask8.35
volume109
Intrest235
Strike
230
230
Last Price0.88Nov 21, 2025
Change
2.4573.57%
Bid0.8
Ask1.09
volume50
Intrest193
Last Price6.42Nov 21, 2025
Change
3.85149.81%
Bid5.05
Ask6
volume66
Intrest178
Strike
232.5
232.5
Last Price1.3Nov 21, 2025
Change
3.4872.8%
Bid1.24
Ask1.81
volume96
Intrest148
Last Price3.85Nov 21, 2025
Change
2.15126.47%
Bid3.45
Ask3.9
volume229
Intrest728
Strike
235
235
Last Price2.33Nov 21, 2025
Change
3.962.6%
Bid2.13
Ask2.58
volume100
Intrest146
Last Price2.69Nov 21, 2025
Change
1.69169%
Bid2.19
Ask2.55
volume488
Intrest446
Strike
237.5
237.5
Last Price2.85Nov 21, 2025
Change
667.8%
Bid3.3
Ask3.95
volume87
Intrest34
Last Price1.5Nov 21, 2025
Change
0.92158.62%
Bid1.33
Ask1.53
volume3495
Intrest3474
Strike
240
240
Last Price4.3Nov 21, 2025
Change
6.7761.16%
Bid4.75
Ask5.45
volume22
Intrest24
Last Price1Nov 21, 2025
Change
0.63170.27%
Bid0.75
Ask0.9
volume253
Intrest41
Strike
242.5
242.5
Last Price-
Change
-
Bid5.8
Ask7.45
volume0
Intrest0
Last Price0.44Nov 21, 2025
Change
0.29193.33%
Bid0.37
Ask0.49
volume129
Intrest356
Strike
245
245
Last Price-
Change
-
Bid7.95
Ask9.85
volume0
Intrest0
Last Price0.27Nov 21, 2025
Change
0.1280%
Bid-
Ask0.35
volume24
Intrest22
Strike
247.5
247.5
Last Price-
Change
-
Bid10.25
Ask12.05
volume0
Intrest0
Last Price0.12Nov 21, 2025
Change
0.145.45%
Bid0.01
Ask0.2
volume17
Intrest73
Strike
250
250
Last Price-
Change
-
Bid12
Ask14.4
volume0
Intrest0
Last Price0.07Nov 21, 2025
Change
0.0112.5%
Bid-
Ask0.1
volume13
Intrest23
Strike
252.5
252.5
Last Price19.85Nov 14, 2025
Change
-0%
Bid14.4
Ask17.85
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume2
Intrest25
Strike
255
255
Last Price-
Change
-
Bid16.95
Ask20.25
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0888.89%
Bid-
Ask0.5
volume11
Intrest10
Strike
257.5
257.5
Last Price-
Change
-
Bid19.4
Ask22.85
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest11
Strike
260
260
Last Price-
Change
-
Bid21.95
Ask25.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid26.9
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid31.9
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid36.9
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid41.9
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid46.9
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid51.9
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid56.9
Ask60.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.73
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid61.9
Ask65.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid66.9
Ask70.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid71.9
Ask74.9
volume0
Intrest0