$186.96
-14.68-7.28%
In chiusura: -
$186.99
0.030.02%
After hour: Apr 4, 7:46 PM EDT
Comments
Loading...
AbbVie (NYSE:ABBV) Azioni, Catena delle Opzioni
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid79.65
Ask84.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid74.65
Ask79.05
volume0
Intrest0
Strike
110
110
Last Price0.11Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid69.5
Ask73.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Last Price92.4Mar 14, 2025
Change
00%
Bid64.65
Ask69.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid59.6
Ask64.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.98
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask59.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask54.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask48.55
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.92
volume0
Intrest0
Last Price-
Change
-
Bid40.7
Ask43.6
volume0
Intrest0
Strike
145
145
Last Price0.3Apr 04, 2025
Change
-
Bid0.1
Ask0.49
volume1
Intrest0
Last Price-
Change
-
Bid35.6
Ask38.3
volume0
Intrest0
Strike
150
150
Last Price0.1Apr 04, 2025
Change
-
Bid-
Ask1.64
volume3
Intrest0
Last Price-
Change
-
Bid30.2
Ask33.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price29.2Apr 04, 2025
Change
18.9139.31%
Bid26
Ask29.5
volume10
Intrest11
Strike
160
160
Last Price-
Change
-
Bid0.11
Ask1.52
volume0
Intrest0
Last Price-
Change
-
Bid20.85
Ask24.2
volume0
Intrest0
Strike
165
165
Last Price0.68Apr 04, 2025
Change
-
Bid0.14
Ask1.9
volume2
Intrest0
Last Price-
Change
-
Bid16.4
Ask19.3
volume0
Intrest0
Strike
170
170
Last Price0.71Apr 04, 2025
Change
0.57407.14%
Bid0.04
Ask2.62
volume10
Intrest2
Last Price34.77Mar 31, 2025
Change
00%
Bid12.85
Ask14.45
volume0
Intrest4
Strike
175
175
Last Price1.5Apr 04, 2025
Change
1.371053.85%
Bid0.71
Ask2.53
volume7
Intrest12
Last Price-
Change
-
Bid10.55
Ask13.05
volume0
Intrest0
Strike
177.5
177.5
Last Price1.9Apr 04, 2025
Change
-
Bid1.39
Ask3.2
volume15
Intrest0
Last Price12.6Apr 04, 2025
Change
22.2563.85%
Bid8.7
Ask11.2
volume1
Intrest5
Strike
180
180
Last Price2.45Apr 04, 2025
Change
2.311650%
Bid1.71
Ask3.7
volume1105
Intrest37
Last Price-
Change
-
Bid6.75
Ask9.2
volume0
Intrest0
Strike
182.5
182.5
Last Price2.79Apr 04, 2025
Change
2.541016%
Bid2.47
Ask5
volume26
Intrest5
Last Price5.9Apr 04, 2025
Change
19.476.68%
Bid5
Ask7.3
volume212
Intrest16
Strike
185
185
Last Price4.25Apr 04, 2025
Change
4.041923.81%
Bid3
Ask5.25
volume1700
Intrest225
Last Price4.75Apr 04, 2025
Change
10.769.26%
Bid3.95
Ask6.95
volume11
Intrest1
Strike
187.5
187.5
Last Price4.25Apr 04, 2025
Change
3.951316.67%
Bid4.4
Ask6.05
volume2016
Intrest11
Last Price3.5Apr 04, 2025
Change
11.3576.43%
Bid2.85
Ask5
volume106
Intrest16
Strike
190
190
Last Price5.3Apr 04, 2025
Change
4.65715.38%
Bid5.55
Ask7.05
volume849
Intrest67
Last Price2.7Apr 04, 2025
Change
8.375.45%
Bid1.58
Ask4.45
volume28
Intrest0
Strike
192.5
192.5
Last Price7.89Apr 04, 2025
Change
7.251132.81%
Bid7.15
Ask8.7
volume106
Intrest209
Last Price2.13Apr 04, 2025
Change
9.0280.9%
Bid0.93
Ask2.51
volume24
Intrest101
Strike
195
195
Last Price9.5Apr 04, 2025
Change
8.07564.34%
Bid9
Ask10.2
volume4146
Intrest167
Last Price1.69Apr 04, 2025
Change
6.1678.47%
Bid0.85
Ask1.3
volume52
Intrest5
Strike
197.5
197.5
Last Price10.75Apr 04, 2025
Change
8.99510.8%
Bid10.25
Ask12.2
volume74
Intrest127
Last Price0.7Apr 04, 2025
Change
485.11%
Bid0.5
Ask0.8
volume554
Intrest68
Strike
200
200
Last Price11.9Apr 04, 2025
Change
9.08321.99%
Bid12.85
Ask14.3
volume3724
Intrest4552
Last Price0.59Apr 04, 2025
Change
3.0983.97%
Bid0.08
Ask0.81
volume103
Intrest252
Strike
202.5
202.5
Last Price14.3Apr 04, 2025
Change
10.97329.43%
Bid14.5
Ask17.5
volume2054
Intrest2160
Last Price0.28Apr 04, 2025
Change
1.9987.67%
Bid0.2
Ask1.76
volume135
Intrest879
Strike
205
205
Last Price16.89Apr 04, 2025
Change
11.79231.18%
Bid17.15
Ask19.65
volume844
Intrest2387
Last Price0.04Apr 04, 2025
Change
1.497.22%
Bid0.01
Ask2.15
volume28
Intrest92
Strike
207.5
207.5
Last Price21Apr 04, 2025
Change
14.55225.58%
Bid19.15
Ask21.95
volume25
Intrest169
Last Price0.15Apr 04, 2025
Change
0.9786.61%
Bid0.03
Ask0.3
volume163
Intrest867
Strike
210
210
Last Price21Apr 04, 2025
Change
13.35174.51%
Bid21.6
Ask25.25
volume1019
Intrest4566
Last Price0.2Apr 04, 2025
Change
0.5974.68%
Bid-
Ask2.17
volume47
Intrest1005
Strike
212.5
212.5
Last Price17.02Apr 04, 2025
Change
8.67103.83%
Bid24.1
Ask27.45
volume2
Intrest22
Last Price0.2Apr 04, 2025
Change
0.2454.55%
Bid-
Ask0.4
volume32
Intrest238
Strike
215
215
Last Price18Apr 04, 2025
Change
4.2530.91%
Bid27.15
Ask29.8
volume10
Intrest104
Last Price0.18Apr 04, 2025
Change
0.0418.18%
Bid-
Ask2
volume5
Intrest135
Strike
217.5
217.5
Last Price16.44Mar 26, 2025
Change
00%
Bid28
Ask33
volume0
Intrest3
Last Price0.1Apr 04, 2025
Change
0.0323.08%
Bid-
Ask0.4
volume30
Intrest224
Strike
220
220
Last Price15.8Apr 03, 2025
Change
00%
Bid31
Ask35.5
volume0
Intrest4
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask2.03
volume0
Intrest34
Strike
222.5
222.5
Last Price-
Change
-
Bid33
Ask38
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask2.03
volume0
Intrest139
Strike
225
225
Last Price29.03Apr 04, 2025
Change
8.0838.57%
Bid36.15
Ask40.5
volume16
Intrest18
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
227.5
227.5
Last Price23.25Apr 03, 2025
Change
00%
Bid38
Ask43
volume0
Intrest1
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest182
Strike
230
230
Last Price22.41Mar 31, 2025
Change
00%
Bid41.15
Ask45.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid43.5
Ask48
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest16
Strike
235
235
Last Price-
Change
-
Bid46.15
Ask50.5
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest78
Strike
240
240
Last Price-
Change
-
Bid51
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid56
Ask60.5
volume0
Intrest0
Last Price1.03Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid61
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid66
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid70.5
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.5
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid80.5
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid85.55
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid91.3
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid96.25
Ask100.35
volume0
Intrest0