$71.24
0.991.41%
al cierre: -
$70.70
-0.54-0.76%
After hour: 6:51 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..
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
-
Bid24.2
Ask28.35
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price16.88Jan 17, 2025
Change
00%
Bid19.2
Ask23.35
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask20.35
volume0
Intrest0
Strike
53
53
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid15.2
Ask19.35
volume0
Intrest0
Strike
54
54
Last Price0.11Jan 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid14.2
Ask18.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask17.35
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask16.35
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.2Jan 24, 2025
Change
00%
Bid11.2
Ask15.35
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask14.35
volume0
Intrest0
Strike
59
59
Last Price0.24Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid9.2
Ask13.3
volume0
Intrest0
Strike
60
60
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid8.2
Ask12.35
volume0
Intrest0
Strike
61
61
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest4
Last Price-
Change
-
Bid7.2
Ask11.35
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask10.35
volume0
Intrest0
Strike
63
63
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest37
Last Price7.32Jan 30, 2025
Change
1.1719.02%
Bid7.1
Ask7.45
volume3
Intrest59
Strike
64
64
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest86
Last Price3.23Jan 21, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest12
Strike
65
65
Last Price0.11Jan 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest103
Last Price3.53Jan 24, 2025
Change
00%
Bid5.2
Ask5.5
volume0
Intrest49
Strike
66
66
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2132
Last Price4.34Jan 30, 2025
Change
1.0732.72%
Bid2.62
Ask4.4
volume6
Intrest97
Strike
67
67
Last Price0.03Jan 30, 2025
Change
0.0666.67%
Bid-
Ask0.32
volume5
Intrest229
Last Price3.32Jan 30, 2025
Change
1.2761.95%
Bid3.1
Ask3.5
volume3
Intrest241
Strike
68
68
Last Price0.05Jan 29, 2025
Change
00%
Bid0.01
Ask0.43
volume0
Intrest156
Last Price2.32Jan 30, 2025
Change
1.33134.34%
Bid2.21
Ask2.83
volume10
Intrest198
Strike
69
69
Last Price0.02Jan 30, 2025
Change
0.3394.29%
Bid-
Ask0.24
volume53
Intrest396
Last Price1.38Jan 30, 2025
Change
0.85160.38%
Bid1.04
Ask1.39
volume27
Intrest483
Strike
70
70
Last Price0.06Jan 30, 2025
Change
0.4187.23%
Bid-
Ask0.14
volume83
Intrest192
Last Price0.53Jan 30, 2025
Change
0.37231.25%
Bid0.42
Ask0.89
volume316
Intrest8078
Strike
71
71
Last Price0.25Jan 30, 2025
Change
1.0580.77%
Bid0.14
Ask0.28
volume6
Intrest16
Last Price0.13Jan 30, 2025
Change
0.07116.67%
Bid0.09
Ask0.15
volume50
Intrest137
Strike
72
72
Last Price0.94Jan 30, 2025
Change
-
Bid-
Ask0.9
volume1
Intrest0
Last Price0.02Jan 30, 2025
Change
0.2793.1%
Bid-
Ask0.06
volume1
Intrest557
Strike
73
73
Last Price-
Change
-
Bid1.54
Ask1.95
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest8
Strike
74
74
Last Price-
Change
-
Bid1.38
Ask2.95
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest130
Strike
75
75
Last Price8.7Dec 27, 2024
Change
00%
Bid3.5
Ask3.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid4.65
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid4.5
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid6.05
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid5.5
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid8.05
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid13.05
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid16.75
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.78
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid22.5
Ask24.15
volume0
Intrest0