$70.46
0.540.77%
Pre-comercialización: 4:17 AM 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 Price22.95May 12, 2025
Change
00%
Bid24.15
Ask25.1
volume0
Intrest5
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask20.1
volume0
Intrest0
Strike
50
50
Last Price0.85Apr 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest20
Last Price-
Change
-
Bid16.9
Ask17.1
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price15.86May 20, 2025
Change
00%
Bid15.85
Ask16.1
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price15.06May 20, 2025
Change
00%
Bid14.9
Ask15.1
volume0
Intrest0
Strike
55
55
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Last Price-
Change
-
Bid13.85
Ask14.15
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid12.85
Ask13.1
volume0
Intrest0
Strike
57
57
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest12
Last Price14.85May 02, 2025
Change
00%
Bid11.85
Ask12.1
volume0
Intrest5
Strike
58
58
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.58
volume0
Intrest3
Last Price-
Change
-
Bid9.95
Ask11.95
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price8.5May 09, 2025
Change
00%
Bid9.9
Ask10.1
volume0
Intrest13
Strike
60
60
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest26
Last Price7.8May 12, 2025
Change
00%
Bid8.85
Ask9.15
volume0
Intrest42
Strike
61
61
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest6
Last Price6.58May 09, 2025
Change
00%
Bid7.85
Ask8.15
volume0
Intrest6
Strike
62
62
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest83
Last Price5.97May 09, 2025
Change
00%
Bid6.85
Ask7.15
volume0
Intrest7
Strike
63
63
Last Price0.37May 20, 2025
Change
00%
Bid0.03
Ask0.29
volume0
Intrest94
Last Price7.23Apr 29, 2025
Change
00%
Bid5.85
Ask6.15
volume0
Intrest5
Strike
64
64
Last Price0.32May 19, 2025
Change
00%
Bid0.01
Ask1.31
volume0
Intrest18
Last Price4.8May 20, 2025
Change
00%
Bid4.65
Ask5.45
volume0
Intrest18
Strike
65
65
Last Price0.73May 12, 2025
Change
00%
Bid0.03
Ask0.45
volume0
Intrest41
Last Price2.2May 15, 2025
Change
00%
Bid3.95
Ask4.8
volume0
Intrest56
Strike
66
66
Last Price0.1May 20, 2025
Change
00%
Bid0.06
Ask0.55
volume0
Intrest126
Last Price2.77May 19, 2025
Change
00%
Bid2.81
Ask3.5
volume0
Intrest44
Strike
67
67
Last Price0.29May 19, 2025
Change
00%
Bid0.11
Ask0.29
volume0
Intrest42
Last Price2.18May 20, 2025
Change
00%
Bid2.08
Ask2.55
volume0
Intrest180
Strike
68
68
Last Price0.27May 20, 2025
Change
00%
Bid0.03
Ask0.39
volume0
Intrest85
Last Price1.42May 20, 2025
Change
00%
Bid1.25
Ask1.79
volume0
Intrest888
Strike
69
69
Last Price0.47May 20, 2025
Change
00%
Bid0.39
Ask0.72
volume0
Intrest234
Last Price0.82May 20, 2025
Change
00%
Bid0.74
Ask1.04
volume0
Intrest377
Strike
70
70
Last Price0.94May 20, 2025
Change
00%
Bid0.77
Ask1.11
volume0
Intrest206
Last Price0.27May 20, 2025
Change
00%
Bid0.38
Ask0.76
volume0
Intrest106
Strike
71
71
Last Price4.8May 14, 2025
Change
00%
Bid1.36
Ask1.59
volume0
Intrest35
Last Price0.2May 20, 2025
Change
00%
Bid0.12
Ask0.3
volume0
Intrest106
Strike
72
72
Last Price4.17May 09, 2025
Change
00%
Bid1.45
Ask2.36
volume0
Intrest55
Last Price0.07May 20, 2025
Change
00%
Bid0.04
Ask0.23
volume0
Intrest157
Strike
73
73
Last Price5.23May 09, 2025
Change
00%
Bid2.94
Ask3.25
volume0
Intrest19
Last Price0.08May 20, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest78
Strike
74
74
Last Price6.92May 12, 2025
Change
00%
Bid3.95
Ask4.2
volume0
Intrest11
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest28
Strike
75
75
Last Price7.28May 09, 2025
Change
00%
Bid4.95
Ask5.2
volume0
Intrest0
Last Price0.23May 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest64
Strike
76
76
Last Price8.24May 09, 2025
Change
00%
Bid5.95
Ask6.2
volume0
Intrest0
Last Price0.26May 02, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest9
Strike
77
77
Last Price-
Change
-
Bid6.25
Ask7.2
volume0
Intrest0
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest4
Strike
78
78
Last Price6.52May 02, 2025
Change
00%
Bid7.65
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid8.95
Ask9.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest0
Strike
80
80
Last Price7.75May 02, 2025
Change
00%
Bid10
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
81
81
Last Price13.05Apr 17, 2025
Change
00%
Bid11
Ask11.2
volume0
Intrest0
Last Price0.21May 05, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest8
Strike
82
82
Last Price-
Change
-
Bid11.95
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid12.9
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid13
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid14.55
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid15.65
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid16.15
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid19.95
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid24.65
Ask26.25
volume0
Intrest0