$65.63
1.372.13%
al cierre: -
$65.99
0.360.55%
After hour: Nov 22, 7:43 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
-
Bid18.3
Ask20.75
volume0
Intrest0
Strike
45
45
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest3
Last Price-
Change
-
Bid14.95
Ask15.95
volume0
Intrest0
Strike
50
50
Last Price0.07Nov 05, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid12.65
Ask13.9
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price12.85Nov 12, 2024
Change
00%
Bid10.8
Ask13.1
volume0
Intrest1
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.96Nov 21, 2024
Change
00%
Bid11.05
Ask12.15
volume0
Intrest4
Strike
54
54
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price-
Change
-
Bid9.6
Ask11.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask10.6
volume0
Intrest0
Strike
56
56
Last Price0.16Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid8.1
Ask8.85
volume0
Intrest0
Strike
57
57
Last Price0.12Nov 08, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price7.55Nov 14, 2024
Change
00%
Bid6.6
Ask8.6
volume0
Intrest1
Strike
58
58
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price-
Change
-
Bid6.2
Ask8.2
volume0
Intrest0
Strike
58.5
58.5
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest35
Last Price-
Change
-
Bid5.6
Ask7.5
volume0
Intrest0
Strike
59
59
Last Price0.07Nov 15, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest6
Last Price5.9Nov 22, 2024
Change
2.0553.25%
Bid5.2
Ask6.7
volume1
Intrest16
Strike
60
60
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price2.6Nov 21, 2024
Change
00%
Bid3.55
Ask4.8
volume0
Intrest6
Strike
61
61
Last Price0.18Nov 22, 2024
Change
0.12200%
Bid-
Ask0.01
volume2
Intrest784
Last Price3.5Nov 22, 2024
Change
1.5276.77%
Bid2.72
Ask4.05
volume1
Intrest3
Strike
62
62
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price2.65Nov 22, 2024
Change
1.35103.85%
Bid2.6
Ask2.73
volume205
Intrest261
Strike
63
63
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest106
Last Price1.68Nov 22, 2024
Change
1.35409.09%
Bid1.57
Ask1.73
volume225
Intrest507
Strike
64
64
Last Price0.02Nov 22, 2024
Change
0.4795.92%
Bid-
Ask0.05
volume21
Intrest70
Last Price0.69Nov 22, 2024
Change
0.59590%
Bid0.6
Ask0.86
volume110
Intrest360
Strike
65
65
Last Price0.09Nov 22, 2024
Change
1.3493.71%
Bid-
Ask0.17
volume7
Intrest67
Last Price0.15Nov 22, 2024
Change
0.11275%
Bid-
Ask0.01
volume105
Intrest920
Strike
66
66
Last Price0.07Nov 22, 2024
Change
2.0696.71%
Bid0.28
Ask0.42
volume85
Intrest6
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume253
Intrest6032
Strike
67
67
Last Price0.75Nov 22, 2024
Change
2.2775.17%
Bid1.03
Ask1.76
volume96
Intrest118
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.06
volume110
Intrest1166
Strike
68
68
Last Price4.6Nov 18, 2024
Change
00%
Bid2.04
Ask2.55
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest184
Strike
69
69
Last Price5.18Nov 21, 2024
Change
00%
Bid3
Ask4.4
volume0
Intrest111
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest244
Strike
70
70
Last Price6.25Nov 21, 2024
Change
00%
Bid4.2
Ask5.45
volume0
Intrest103
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Strike
71
71
Last Price5.25Nov 05, 2024
Change
00%
Bid3.7
Ask5.45
volume0
Intrest0
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Strike
72
72
Last Price8.3Nov 07, 2024
Change
00%
Bid4.3
Ask6.6
volume0
Intrest0
Last Price0.48Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
73
73
Last Price3.45Oct 31, 2024
Change
00%
Bid6.35
Ask7.6
volume0
Intrest0
Last Price0.24Nov 06, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest16
Strike
74
74
Last Price8.4Nov 05, 2024
Change
00%
Bid7.3
Ask8.6
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest572
Strike
75
75
Last Price11.2Nov 21, 2024
Change
00%
Bid8.3
Ask9.6
volume0
Intrest3
Last Price0.19Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
76
76
Last Price11.95Nov 21, 2024
Change
00%
Bid9.35
Ask10.6
volume0
Intrest1
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
77
77
Last Price13.04Nov 21, 2024
Change
00%
Bid10.5
Ask11.75
volume0
Intrest2
Last Price0.85Nov 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
78
78
Last Price3.08Oct 11, 2024
Change
00%
Bid11.1
Ask12.75
volume0
Intrest0
Last Price0.51Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
79
79
Last Price7.7Nov 04, 2024
Change
00%
Bid12.5
Ask13.75
volume0
Intrest0
Last Price0.21Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
80
80
Last Price-
Change
-
Bid13.5
Ask14.75
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
81
81
Last Price17.11Nov 21, 2024
Change
00%
Bid14.3
Ask15.75
volume0
Intrest5
Last Price0.41Nov 04, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest6
Strike
82
82
Last Price16.95Nov 11, 2024
Change
00%
Bid14.3
Ask16.75
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
83
83
Last Price-
Change
-
Bid15.3
Ask17.75
volume0
Intrest0
Last Price0.87Oct 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
84
84
Last Price-
Change
-
Bid17.3
Ask18.75
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Strike
85
85
Last Price-
Change
-
Bid18.35
Ask19.75
volume0
Intrest0
Last Price0.65Oct 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
86
86
Last Price-
Change
-
Bid19.1
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
87
87
Last Price15.4Nov 01, 2024
Change
00%
Bid20.5
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid20.3
Ask22.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid22.45
Ask23.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid22.7
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid23.25
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid27.25
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid32.25
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid37.25
Ask40.8
volume0
Intrest0