$171.73
3.972.37%
In chiusura: -
$172.00
0.270.16%
After hour: 6:26 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
-
Bid70.85
Ask73.1
volume0
Intrest0
Strike
100
100
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid65.85
Ask68.25
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid60.85
Ask63.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid55.85
Ask58.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price55.55Nov 11, 2024
Change
00%
Bid50.85
Ask53.05
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid45.85
Ask48.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid40.85
Ask43.15
volume0
Intrest0
Strike
130
130
Last Price0.38Oct 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid35.8
Ask38.1
volume0
Intrest0
Strike
135
135
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest2
Last Price50.7Oct 24, 2024
Change
00%
Bid30.85
Ask32.75
volume0
Intrest3
Strike
140
140
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price-
Change
-
Bid29.85
Ask32.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid28.85
Ask31.55
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid27.85
Ask30.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.85
Ask29.1
volume0
Intrest0
Strike
144
144
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest55
Last Price-
Change
-
Bid25.85
Ask28.1
volume0
Intrest0
Strike
145
145
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price21.15Nov 15, 2024
Change
00%
Bid24.85
Ask27.4
volume0
Intrest3
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask26.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price19.8Nov 21, 2024
Change
0.753.94%
Bid23.6
Ask25.35
volume7
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask23.35
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.45
Ask22.35
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest115
Last Price14.1Nov 20, 2024
Change
00%
Bid19.05
Ask19.8
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price15.82Nov 21, 2024
Change
5.1247.85%
Bid16.5
Ask17.35
volume3
Intrest4
Strike
155
155
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid-
Ask0.02
volume1
Intrest459
Last Price7.24Nov 19, 2024
Change
00%
Bid14.1
Ask14.8
volume0
Intrest3
Strike
157.5
157.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume7
Intrest44
Last Price12Nov 21, 2024
Change
4.662.16%
Bid11.55
Ask12.2
volume11
Intrest6
Strike
160
160
Last Price0.01Nov 21, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume25
Intrest301
Last Price9.43Nov 21, 2024
Change
4.73100.64%
Bid8.8
Ask9.7
volume7
Intrest65
Strike
162.5
162.5
Last Price0.03Nov 21, 2024
Change
0.0975%
Bid-
Ask0.23
volume198
Intrest261
Last Price7Nov 21, 2024
Change
3.9125.81%
Bid6.5
Ask7.3
volume40
Intrest163
Strike
165
165
Last Price0.01Nov 21, 2024
Change
0.3697.3%
Bid0.01
Ask0.04
volume112
Intrest654
Last Price4.55Nov 21, 2024
Change
3.15225%
Bid3.95
Ask5.5
volume258
Intrest439
Strike
167.5
167.5
Last Price0.05Nov 21, 2024
Change
1.0595.45%
Bid0.01
Ask0.06
volume149
Intrest281
Last Price2.55Nov 21, 2024
Change
2.11479.55%
Bid1.92
Ask2.41
volume1444
Intrest1680
Strike
170
170
Last Price0.24Nov 21, 2024
Change
2.5691.43%
Bid0.21
Ask0.49
volume1687
Intrest814
Last Price0.6Nov 21, 2024
Change
0.47361.54%
Bid0.51
Ask0.79
volume1209
Intrest1053
Strike
172.5
172.5
Last Price0.94Nov 21, 2024
Change
4.3682.26%
Bid1.03
Ask1.43
volume40
Intrest619
Last Price0.12Nov 21, 2024
Change
0.111100%
Bid0.11
Ask0.14
volume1013
Intrest1011
Strike
175
175
Last Price3.49Nov 21, 2024
Change
4.0153.47%
Bid2.6
Ask3.85
volume10
Intrest150
Last Price0.04Nov 21, 2024
Change
0.02100%
Bid0.03
Ask0.05
volume870
Intrest1166
Strike
177.5
177.5
Last Price11.11Nov 19, 2024
Change
00%
Bid5.35
Ask6.65
volume0
Intrest1
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume115
Intrest868
Strike
180
180
Last Price8.1Nov 21, 2024
Change
5.4840.35%
Bid7.85
Ask9.2
volume150
Intrest65
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest1498
Strike
182.5
182.5
Last Price10.93Nov 13, 2024
Change
00%
Bid10.25
Ask11
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
0.0133.33%
Bid-
Ask0.07
volume2
Intrest445
Strike
185
185
Last Price12.6Nov 21, 2024
Change
7.0735.94%
Bid12.8
Ask14.15
volume50
Intrest20
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest122
Strike
187.5
187.5
Last Price21.7Nov 15, 2024
Change
00%
Bid15.4
Ask16.15
volume0
Intrest9
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest260
Strike
190
190
Last Price18.55Nov 21, 2024
Change
5.6523.35%
Bid17.8
Ask18.6
volume2
Intrest1
Last Price11.5Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
192.5
192.5
Last Price17.54Nov 11, 2024
Change
00%
Bid20.35
Ask20.95
volume0
Intrest0
Last Price0.08Nov 21, 2024
Change
0.07700%
Bid-
Ask0.45
volume2
Intrest250
Strike
195
195
Last Price30.24Nov 19, 2024
Change
00%
Bid22.85
Ask24.3
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest112
Strike
197.5
197.5
Last Price27.14Nov 13, 2024
Change
00%
Bid24.2
Ask26.6
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest447
Strike
200
200
Last Price29.1Nov 14, 2024
Change
00%
Bid26.85
Ask28.95
volume0
Intrest1
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest196
Strike
202.5
202.5
Last Price30.55Nov 12, 2024
Change
00%
Bid30
Ask31.5
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest287
Strike
205
205
Last Price39.1Nov 20, 2024
Change
00%
Bid32.15
Ask33.75
volume0
Intrest0
Last Price0.4Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest86
Strike
207.5
207.5
Last Price7.3Nov 04, 2024
Change
00%
Bid34.6
Ask36.7
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
0.08400%
Bid-
Ask0.1
volume1
Intrest307
Strike
210
210
Last Price10.6Oct 30, 2024
Change
00%
Bid36.7
Ask39.8
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Strike
212.5
212.5
Last Price10.25Nov 04, 2024
Change
00%
Bid39.55
Ask41.6
volume0
Intrest0
Last Price0.39Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest174
Strike
215
215
Last Price40.85Nov 11, 2024
Change
00%
Bid42
Ask44.2
volume0
Intrest0
Last Price0.24Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
217.5
217.5
Last Price-
Change
-
Bid44.35
Ask46.7
volume0
Intrest0
Last Price0.18Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest108
Strike
220
220
Last Price45.85Nov 11, 2024
Change
00%
Bid47.05
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid49.85
Ask51.65
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Strike
225
225
Last Price24.7Nov 07, 2024
Change
00%
Bid51.75
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
227.5
227.5
Last Price24.85Nov 04, 2024
Change
00%
Bid54.1
Ask56.45
volume0
Intrest0
Last Price0.16Oct 29, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
230
230
Last Price27.6Nov 06, 2024
Change
00%
Bid56.85
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
235
235
Last Price33.98Nov 04, 2024
Change
00%
Bid62.15
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid66.65
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.05
Ask74.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid76.9
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid81.15
Ask84.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid86.8
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid91.85
Ask94.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid96.95
Ask99.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid102.1
Ask104.2
volume0
Intrest0