$209.15
al cierre: Aug 20 EDT
$210.38
1.230.59%
Pre-comercialización: 6:34 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price92.31Jul 29, 2025
Change
-0%
Bid108.55
Ask110.85
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid103.55
Ask105.85
volume0
Intrest0
Strike
105
105
Last Price0.86Aug 15, 2025
Change
-0%
Bid-
Ask1.48
volume0
Intrest3
Last Price-
Change
-
Bid98.5
Ask100
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Last Price90.67Aug 19, 2025
Change
-0%
Bid93.3
Ask95.85
volume0
Intrest2
Strike
115
115
Last Price0.06Aug 20, 2025
Change
-0%
Bid-
Ask1.68
volume0
Intrest1
Last Price-
Change
-
Bid88.6
Ask90.7
volume0
Intrest0
Strike
120
120
Last Price0.16Aug 20, 2025
Change
-0%
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask85.75
volume0
Intrest0
Strike
125
125
Last Price0.27Aug 20, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask80.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid73.55
Ask75.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid68.5
Ask70.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price60.1Aug 19, 2025
Change
-0%
Bid62.85
Ask65.85
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask60.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask55.85
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price50.7Aug 20, 2025
Change
-0%
Bid48.25
Ask50.9
volume0
Intrest0
Strike
160
160
Last Price0.7Jul 21, 2025
Change
-0%
Bid-
Ask1.48
volume0
Intrest15
Last Price40.47Aug 19, 2025
Change
-0%
Bid43.25
Ask45.8
volume0
Intrest4
Strike
165
165
Last Price0.07Aug 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price19Jul 22, 2025
Change
-0%
Bid38.55
Ask40.8
volume0
Intrest1
Strike
170
170
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest57
Last Price-
Change
-
Bid36.05
Ask38.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price23.37Aug 05, 2025
Change
-0%
Bid33.2
Ask35.9
volume0
Intrest6
Strike
175
175
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price-
Change
-
Bid31.1
Ask33.35
volume0
Intrest0
Strike
177.5
177.5
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price25.42Aug 19, 2025
Change
-0%
Bid28.5
Ask30.35
volume0
Intrest39
Strike
180
180
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest154
Last Price19.05Aug 13, 2025
Change
-0%
Bid26.05
Ask28.4
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest10
Last Price26.35Aug 20, 2025
Change
-0%
Bid23.75
Ask24.85
volume0
Intrest298
Strike
185
185
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest189
Last Price18.95Aug 15, 2025
Change
-0%
Bid21.1
Ask23.45
volume0
Intrest8
Strike
187.5
187.5
Last Price0.16Aug 20, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest53
Last Price16.71Aug 19, 2025
Change
-0%
Bid18.65
Ask20.3
volume0
Intrest63
Strike
190
190
Last Price0.17Aug 20, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest113
Last Price13.53Aug 19, 2025
Change
-0%
Bid16.05
Ask17.8
volume0
Intrest39
Strike
192.5
192.5
Last Price0.21Aug 20, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest250
Last Price14.04Aug 20, 2025
Change
-0%
Bid13.8
Ask14.55
volume0
Intrest266
Strike
195
195
Last Price0.24Aug 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest826
Last Price13.61Aug 20, 2025
Change
-0%
Bid11.35
Ask11.9
volume0
Intrest113
Strike
197.5
197.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.03
Ask0.37
volume0
Intrest160
Last Price9Aug 20, 2025
Change
-0%
Bid8.85
Ask9.95
volume0
Intrest394
Strike
200
200
Last Price0.06Aug 20, 2025
Change
-0%
Bid0.04
Ask0.1
volume0
Intrest420
Last Price6.5Aug 20, 2025
Change
-0%
Bid6.55
Ask7.25
volume0
Intrest284
Strike
202.5
202.5
Last Price0.13Aug 20, 2025
Change
-0%
Bid0.01
Ask0.18
volume0
Intrest158
Last Price4.64Aug 20, 2025
Change
-0%
Bid4.3
Ask5.1
volume0
Intrest884
Strike
205
205
Last Price0.31Aug 20, 2025
Change
-0%
Bid0.28
Ask0.38
volume0
Intrest276
Last Price2.28Aug 20, 2025
Change
-0%
Bid2.19
Ask2.56
volume0
Intrest530
Strike
207.5
207.5
Last Price0.88Aug 20, 2025
Change
-0%
Bid0.78
Ask0.88
volume0
Intrest59
Last Price0.95Aug 20, 2025
Change
-0%
Bid0.97
Ask1.2
volume0
Intrest500
Strike
210
210
Last Price2Aug 20, 2025
Change
-0%
Bid1.55
Ask2.22
volume0
Intrest63
Last Price0.33Aug 20, 2025
Change
-0%
Bid0.29
Ask0.38
volume0
Intrest1368
Strike
212.5
212.5
Last Price3.15Aug 20, 2025
Change
-0%
Bid3.3
Ask3.9
volume0
Intrest16
Last Price0.09Aug 20, 2025
Change
-0%
Bid0.08
Ask0.11
volume0
Intrest274
Strike
215
215
Last Price5.2Aug 20, 2025
Change
-0%
Bid5.8
Ask6.9
volume0
Intrest2
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest14
Strike
217.5
217.5
Last Price-
Change
-
Bid8.2
Ask9.6
volume0
Intrest0
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest197
Strike
220
220
Last Price-
Change
-
Bid10.25
Ask12.6
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest9
Strike
222.5
222.5
Last Price-
Change
-
Bid12
Ask14.8
volume0
Intrest0
Last Price0.2Aug 08, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest3
Strike
225
225
Last Price-
Change
-
Bid15.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.89
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid18.25
Ask20.35
volume0
Intrest0
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid20.7
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid23.2
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid25.7
Ask27.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid28.25
Ask30.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid30.7
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid35.7
Ask37.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid40.75
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid45.75
Ask47.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid50.7
Ask52.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid55.7
Ask57.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid60.75
Ask62.75
volume0
Intrest0