$84.53
-0.51-0.60%
al cierre: -
$86.27
1.742.06%
After hour: Oct 10, 7:56 PM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AstraZeneca 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 AstraZeneca..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price39.6Oct 10, 2025
Change
2.415.74%
Bid37.55
Ask41.4
volume12
Intrest21
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price34.65Oct 10, 2025
Change
2.376.4%
Bid32.5
Ask36.4
volume12
Intrest21
Strike
50
50
Last Price1.04Oct 10, 2025
Change
-
Bid-
Ask2.13
volume3
Intrest0
Last Price32.01Oct 08, 2025
Change
-0%
Bid27.5
Ask31.4
volume0
Intrest1
Strike
55
55
Last Price1.09Oct 10, 2025
Change
1.063533.33%
Bid-
Ask2.13
volume3
Intrest2
Last Price27.02Oct 08, 2025
Change
-0%
Bid22.55
Ask26.4
volume0
Intrest1
Strike
60
60
Last Price1.04Oct 10, 2025
Change
1.025100%
Bid-
Ask2.13
volume3
Intrest19
Last Price-
Change
-
Bid18.55
Ask22.4
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask21.4
volume0
Intrest0
Strike
65
65
Last Price1.09Oct 10, 2025
Change
-
Bid-
Ask2.13
volume3
Intrest0
Last Price-
Change
-
Bid16.5
Ask20.4
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price18.9Oct 07, 2025
Change
-0%
Bid15.5
Ask19.4
volume0
Intrest1
Strike
67
67
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price18.59Oct 07, 2025
Change
-0%
Bid14.5
Ask18.4
volume0
Intrest1
Strike
68
68
Last Price0.07Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price17.72Oct 07, 2025
Change
-0%
Bid13.5
Ask17.4
volume0
Intrest1
Strike
69
69
Last Price0.13Sep 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price11.1Oct 01, 2025
Change
-0%
Bid12.55
Ask16.4
volume0
Intrest1
Strike
70
70
Last Price0.04Oct 10, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest462
Last Price3.6Sep 29, 2025
Change
-0%
Bid11.55
Ask15.4
volume0
Intrest1
Strike
71
71
Last Price0.14Oct 10, 2025
Change
0.131300%
Bid-
Ask2.13
volume1
Intrest44
Last Price12.57Oct 10, 2025
Change
8.72226.49%
Bid10.55
Ask14.4
volume2
Intrest1
Strike
72
72
Last Price0.04Oct 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest110
Last Price11.67Oct 10, 2025
Change
1.5911.99%
Bid9.55
Ask13.4
volume2
Intrest54
Strike
73
73
Last Price0.28Sep 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price12.39Oct 07, 2025
Change
-0%
Bid8.55
Ask12.4
volume0
Intrest15
Strike
74
74
Last Price0.11Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price9.6Oct 10, 2025
Change
0.676.52%
Bid7.55
Ask11.4
volume1
Intrest112
Strike
75
75
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume4
Intrest27
Last Price9.48Oct 10, 2025
Change
0.87.78%
Bid6.55
Ask10.35
volume1
Intrest84
Strike
76
76
Last Price0.1Oct 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest86
Last Price7.18Oct 10, 2025
Change
1.6318.5%
Bid5.55
Ask9.35
volume2
Intrest19
Strike
77
77
Last Price0.09Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price6.29Oct 10, 2025
Change
1.5119.36%
Bid4.5
Ask8.4
volume4
Intrest16
Strike
78
78
Last Price0.06Oct 10, 2025
Change
0.03100%
Bid-
Ask0.01
volume2
Intrest45
Last Price6.15Oct 10, 2025
Change
0.912.77%
Bid3.45
Ask7.4
volume9
Intrest73
Strike
79
79
Last Price0.05Oct 10, 2025
Change
0.0337.5%
Bid-
Ask2.13
volume75
Intrest94
Last Price5.47Oct 08, 2025
Change
-0%
Bid2.5
Ask6.4
volume0
Intrest253
Strike
80
80
Last Price0.03Oct 10, 2025
Change
0.02200%
Bid-
Ask2.13
volume1
Intrest58
Last Price5.09Oct 07, 2025
Change
-0%
Bid2.07
Ask5.4
volume0
Intrest178
Strike
81
81
Last Price0.31Oct 10, 2025
Change
0.26520%
Bid-
Ask1.5
volume1
Intrest97
Last Price2.58Oct 10, 2025
Change
1.5737.83%
Bid0.5
Ask4.55
volume22
Intrest151
Strike
82
82
Last Price0.22Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Last Price1.2Oct 10, 2025
Change
2.1864.5%
Bid0.92
Ask3.75
volume157
Intrest2450
Strike
83
83
Last Price0.12Oct 10, 2025
Change
0.0425%
Bid-
Ask0.14
volume109
Intrest187
Last Price1.1Oct 10, 2025
Change
1.3354.73%
Bid-
Ask2.99
volume153
Intrest924
Strike
84
84
Last Price0.4Oct 10, 2025
Change
0.038.11%
Bid0.05
Ask0.5
volume67
Intrest2377
Last Price0.5Oct 10, 2025
Change
0.6656.9%
Bid0.5
Ask2.84
volume209
Intrest168
Strike
85
85
Last Price1.35Oct 10, 2025
Change
0.81150%
Bid0.25
Ask3.25
volume106
Intrest223
Last Price0.35Oct 10, 2025
Change
0.5561.11%
Bid-
Ask0.87
volume1315
Intrest2151
Strike
86
86
Last Price2.24Oct 10, 2025
Change
1.29135.79%
Bid0.69
Ask3.9
volume19
Intrest330
Last Price0.15Oct 10, 2025
Change
0.257.14%
Bid0.01
Ask0.15
volume1447
Intrest2320
Strike
87
87
Last Price2.74Oct 10, 2025
Change
0.7739.09%
Bid0.75
Ask4.75
volume11
Intrest13
Last Price0.28Oct 10, 2025
Change
0.013.45%
Bid-
Ask0.15
volume130
Intrest336
Strike
88
88
Last Price-
Change
-
Bid1.58
Ask5.55
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid-
Ask2.14
volume28
Intrest2849
Strike
89
89
Last Price-
Change
-
Bid2.56
Ask6.6
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest23
Strike
90
90
Last Price-
Change
-
Bid3.6
Ask7.6
volume0
Intrest0
Last Price0.99Oct 10, 2025
Change
0.86661.54%
Bid-
Ask0.01
volume5
Intrest5
Strike
91
91
Last Price-
Change
-
Bid4.6
Ask8.6
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask1.2
volume2
Intrest218
Strike
92
92
Last Price-
Change
-
Bid5.6
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid6.6
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price9.02Oct 10, 2025
Change
-
Bid7.6
Ask11.5
volume1
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
95
95
Last Price9.92Oct 10, 2025
Change
-
Bid8.6
Ask12.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid9.6
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid10.6
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid11.6
Ask15.5
volume0
Intrest0