$202.08
1.200.60%
al cierre: -
$201.11
-0.97-0.48%
After hour: 7:48 PM EDT
Comments
Loading...
AbbVie (NYSE:ABBV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AbbVie a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid116.25
Ask119.3
volume0
Intrest0
Strike
85
85
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid110.6
Ask113
volume0
Intrest0
Strike
90
90
Last Price0.11Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid105.35
Ask108.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid101.25
Ask102.9
volume0
Intrest0
Strike
100
100
Last Price0.14Oct 07, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price69.45Jul 23, 2024
Change
00%
Bid96.5
Ask97.8
volume0
Intrest0
Strike
105
105
Last Price0.2Oct 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price59.55Jan 15, 2025
Change
00%
Bid91.25
Ask92.85
volume0
Intrest8
Strike
110
110
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price81.75Oct 02, 2024
Change
00%
Bid86.3
Ask87.8
volume0
Intrest0
Strike
115
115
Last Price0.3Sep 16, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price-
Change
-
Bid81.4
Ask83
volume0
Intrest0
Strike
120
120
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Last Price50.13Jan 14, 2025
Change
00%
Bid76.15
Ask77.8
volume0
Intrest0
Strike
125
125
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Last Price45.11Jan 14, 2025
Change
00%
Bid71.25
Ask73
volume0
Intrest0
Strike
130
130
Last Price0.39Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest99
Last Price42.7Nov 22, 2024
Change
00%
Bid65.85
Ask68.4
volume0
Intrest0
Strike
135
135
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Last Price32.45Jan 15, 2025
Change
00%
Bid61.35
Ask62.8
volume0
Intrest10
Strike
140
140
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest57
Last Price50.17Feb 18, 2025
Change
00%
Bid56.4
Ask57.8
volume0
Intrest4
Strike
145
145
Last Price0.35Feb 05, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest1881
Last Price43.4Feb 12, 2025
Change
00%
Bid51.45
Ask52.85
volume0
Intrest73
Strike
150
150
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3807
Last Price-
Change
-
Bid48.85
Ask50.45
volume0
Intrest0
Strike
152.5
152.5
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Last Price20.37Jan 14, 2025
Change
00%
Bid46.35
Ask47.85
volume0
Intrest0
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest863
Last Price13.65Jan 23, 2025
Change
00%
Bid43.95
Ask45.4
volume0
Intrest6
Strike
157.5
157.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest43
Last Price41.94Feb 21, 2025
Change
4.0410.66%
Bid41.65
Ask42.7
volume56
Intrest214
Strike
160
160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3758
Last Price15Jan 29, 2025
Change
00%
Bid39.05
Ask40.3
volume0
Intrest8
Strike
162.5
162.5
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest165
Last Price38.68Feb 21, 2025
Change
5.4316.33%
Bid36.45
Ask37.85
volume3
Intrest458
Strike
165
165
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest975
Last Price10.59Jan 28, 2025
Change
00%
Bid33.8
Ask35.35
volume0
Intrest15
Strike
167.5
167.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest222
Last Price32.28Feb 21, 2025
Change
2.287.6%
Bid31.45
Ask32.7
volume10
Intrest2125
Strike
170
170
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1849
Last Price27.89Feb 20, 2025
Change
00%
Bid28.75
Ask30.4
volume0
Intrest55
Strike
172.5
172.5
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest175
Last Price28.35Feb 21, 2025
Change
2.569.93%
Bid26.7
Ask27.85
volume68
Intrest1645
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume7
Intrest6234
Last Price26.45Feb 21, 2025
Change
3.4715.1%
Bid23.3
Ask24.9
volume718
Intrest871
Strike
177.5
177.5
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest39
Last Price23.08Feb 21, 2025
Change
2.5812.59%
Bid20.85
Ask22.35
volume137
Intrest3951
Strike
180
180
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest853
Last Price19.66Feb 21, 2025
Change
1.115.98%
Bid18.55
Ask20.15
volume31
Intrest449
Strike
182.5
182.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.4
volume2
Intrest286
Last Price16.98Feb 21, 2025
Change
1.479.48%
Bid16.7
Ask17.55
volume516
Intrest1892
Strike
185
185
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest1412
Last Price14.91Feb 21, 2025
Change
2.6821.91%
Bid14.15
Ask14.85
volume8
Intrest170
Strike
187.5
187.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest574
Last Price11.92Feb 21, 2025
Change
0.625.49%
Bid11.4
Ask12.4
volume143
Intrest2012
Strike
190
190
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.32
volume26
Intrest1206
Last Price9.85Feb 21, 2025
Change
1.4917.82%
Bid8.35
Ask9.95
volume97
Intrest1444
Strike
192.5
192.5
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.43
volume2
Intrest703
Last Price7.08Feb 21, 2025
Change
0.7812.38%
Bid6.1
Ask7.4
volume908
Intrest2097
Strike
195
195
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume63
Intrest1375
Last Price4.38Feb 21, 2025
Change
0.7320%
Bid4.05
Ask5.65
volume120
Intrest569
Strike
197.5
197.5
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume52
Intrest2305
Last Price2.11Feb 21, 2025
Change
0.7150.71%
Bid1.8
Ask2.19
volume1097
Intrest2857
Strike
200
200
Last Price0.01Feb 21, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume124
Intrest226
Last Price0.34Feb 21, 2025
Change
0.012.86%
Bid0.01
Ask0.24
volume1110
Intrest865
Strike
202.5
202.5
Last Price0.6Feb 21, 2025
Change
2.3479.59%
Bid0.17
Ask1.26
volume124
Intrest6
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.01
volume600
Intrest525
Strike
205
205
Last Price2Feb 21, 2025
Change
14.687.95%
Bid1.51
Ask4.25
volume1
Intrest2
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
207.5
207.5
Last Price12.8Feb 18, 2025
Change
00%
Bid5.1
Ask5.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest689
Strike
210
210
Last Price39.75Jan 15, 2025
Change
00%
Bid7.5
Ask8.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid9.9
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid12.4
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid14.85
Ask16
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest897
Strike
220
220
Last Price44.72Nov 11, 2024
Change
00%
Bid17.45
Ask18.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid19.95
Ask20.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid22.35
Ask23.35
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Strike
230
230
Last Price35.75Aug 28, 2024
Change
00%
Bid26.85
Ask28.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid32.1
Ask33.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest490
Strike
240
240
Last Price37.25Oct 31, 2024
Change
00%
Bid37.25
Ask38.85
volume0
Intrest0
Last Price0.12Dec 02, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
250
250
Last Price-
Change
-
Bid47.1
Ask48.85
volume0
Intrest0
Last Price0.3Oct 14, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest4
Strike
260
260
Last Price-
Change
-
Bid56.55
Ask58.65
volume0
Intrest0
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest42
Strike
270
270
Last Price-
Change
-
Bid67.25
Ask68.95
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Strike
280
280
Last Price82.2Sep 03, 2024
Change
00%
Bid77.2
Ask78.7
volume0
Intrest0