$65.04
-0.25-0.38%
al cierre: -
$64.95
-0.09-0.14%
After hour: 4:09 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
-
Bid19.85
Ask20.25
volume0
Intrest0
Strike
45
45
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest42
Last Price-
Change
-
Bid18.85
Ask19.25
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid18.35
Ask18.75
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask18.25
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask17.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask17.25
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid16.35
Ask16.75
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid15.85
Ask16.25
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price15Nov 11, 2024
Change
00%
Bid14.85
Ask15.25
volume0
Intrest2
Strike
50
50
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price14Nov 11, 2024
Change
00%
Bid13.85
Ask14.25
volume0
Intrest1
Strike
51
51
Last Price0.09Nov 07, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid12.85
Ask13.25
volume0
Intrest0
Strike
52
52
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid11.85
Ask12.25
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask11.25
volume0
Intrest0
Strike
54
54
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price16.65Nov 04, 2024
Change
00%
Bid9.85
Ask10.25
volume0
Intrest108
Strike
55
55
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price9.06Nov 11, 2024
Change
00%
Bid8.85
Ask9.25
volume0
Intrest2
Strike
56
56
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest175
Last Price-
Change
-
Bid7.85
Ask8.25
volume0
Intrest0
Strike
57
57
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest126
Last Price-
Change
-
Bid6.85
Ask7.25
volume0
Intrest0
Strike
58
58
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.09
volume2
Intrest212
Last Price-
Change
-
Bid6.35
Ask6.75
volume0
Intrest0
Strike
58.5
58.5
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest234
Last Price-
Change
-
Bid6
Ask6.15
volume0
Intrest0
Strike
59
59
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.11
volume16
Intrest326
Last Price5.5Nov 14, 2024
Change
0.35.77%
Bid5
Ask5.15
volume1
Intrest28
Strike
60
60
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.12
volume12
Intrest1259
Last Price3.1Nov 12, 2024
Change
00%
Bid4
Ask4.15
volume0
Intrest28
Strike
61
61
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume67
Intrest217
Last Price3.45Nov 14, 2024
Change
0.8331.68%
Bid2.94
Ask3.15
volume28
Intrest179
Strike
62
62
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid-
Ask0.17
volume12
Intrest295
Last Price3.15Nov 14, 2024
Change
0.3412.1%
Bid2.51
Ask2.71
volume2
Intrest189
Strike
62.5
62.5
Last Price0.01Nov 14, 2024
Change
0.0685.71%
Bid0.01
Ask0.19
volume51
Intrest295
Last Price2.48Nov 14, 2024
Change
0.145.98%
Bid2.01
Ask2.19
volume53
Intrest136
Strike
63
63
Last Price0.01Nov 14, 2024
Change
0.0787.5%
Bid-
Ask0.07
volume39
Intrest1795
Last Price1.35Nov 14, 2024
Change
0.1510%
Bid1.13
Ask1.36
volume39
Intrest602
Strike
64
64
Last Price0.06Nov 14, 2024
Change
0.1368.42%
Bid0.08
Ask0.19
volume124
Intrest716
Last Price0.49Nov 14, 2024
Change
0.2331.94%
Bid0.43
Ask0.6
volume182
Intrest1857
Strike
65
65
Last Price0.39Nov 14, 2024
Change
0.0715.22%
Bid0.29
Ask0.49
volume157
Intrest2002
Last Price0.12Nov 14, 2024
Change
0.2365.71%
Bid0.05
Ask0.21
volume614
Intrest2395
Strike
66
66
Last Price0.92Nov 14, 2024
Change
0.088%
Bid1
Ask1.14
volume106
Intrest411
Last Price0.06Nov 14, 2024
Change
0.0960%
Bid0.02
Ask0.06
volume170
Intrest6260
Strike
67
67
Last Price1.4Nov 12, 2024
Change
00%
Bid1.82
Ask2.13
volume0
Intrest73
Last Price0.03Nov 14, 2024
Change
0.0457.14%
Bid-
Ask0.06
volume36
Intrest1805
Strike
67.5
67.5
Last Price2.73Nov 13, 2024
Change
00%
Bid2.37
Ask2.69
volume0
Intrest580
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.01
Ask0.18
volume12
Intrest909
Strike
68
68
Last Price2.77Nov 12, 2024
Change
00%
Bid2.8
Ask3.05
volume0
Intrest447
Last Price0.04Nov 14, 2024
Change
0.02100%
Bid0.01
Ask0.08
volume673
Intrest299
Strike
69
69
Last Price4Nov 13, 2024
Change
00%
Bid3.8
Ask4.05
volume0
Intrest100
Last Price0.03Nov 14, 2024
Change
0.02200%
Bid-
Ask0.03
volume209
Intrest2423
Strike
70
70
Last Price4.55Nov 14, 2024
Change
0.051.09%
Bid4.75
Ask5.05
volume12646
Intrest4344
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1632
Strike
71
71
Last Price5.85Nov 14, 2024
Change
0.132.27%
Bid5.8
Ask6.05
volume850
Intrest223
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest736
Strike
72
72
Last Price6.8Nov 14, 2024
Change
0.9616.44%
Bid6.7
Ask7.05
volume800
Intrest202
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest984
Strike
72.5
72.5
Last Price7.2Nov 14, 2024
Change
0.152.04%
Bid7.25
Ask7.65
volume4075
Intrest1014
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1192
Strike
73
73
Last Price7.9Nov 14, 2024
Change
4.99171.48%
Bid7.75
Ask8.2
volume650
Intrest169
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest994
Strike
74
74
Last Price9.3Nov 11, 2024
Change
00%
Bid8.75
Ask9.2
volume0
Intrest16
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest768
Strike
75
75
Last Price9.95Nov 14, 2024
Change
0.625.87%
Bid9.75
Ask10.2
volume20617
Intrest3984
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest280
Strike
76
76
Last Price2.63Oct 29, 2024
Change
00%
Bid10.75
Ask11.2
volume0
Intrest45
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Strike
77
77
Last Price12.95Nov 07, 2024
Change
00%
Bid11.75
Ask12.2
volume0
Intrest20
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest2075
Strike
77.5
77.5
Last Price12.4Nov 14, 2024
Change
0.936.98%
Bid12.25
Ask12.7
volume825
Intrest95
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Strike
78
78
Last Price3.8Oct 25, 2024
Change
00%
Bid12.75
Ask13.2
volume0
Intrest0
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2442
Strike
79
79
Last Price7.68Nov 04, 2024
Change
00%
Bid13.75
Ask14.15
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume63
Intrest7389
Strike
80
80
Last Price15.25Nov 11, 2024
Change
00%
Bid14.75
Ask15.2
volume0
Intrest0
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest174
Strike
81
81
Last Price16.25Nov 11, 2024
Change
00%
Bid15.75
Ask16.2
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest482
Strike
82
82
Last Price-
Change
-
Bid16.75
Ask17.15
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
0.02200%
Bid-
Ask0.01
volume30
Intrest1967
Strike
82.5
82.5
Last Price16.75Nov 14, 2024
Change
0.653.74%
Bid17.25
Ask17.65
volume4165
Intrest291
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
83
83
Last Price-
Change
-
Bid17.75
Ask18.15
volume0
Intrest0
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Strike
84
84
Last Price-
Change
-
Bid18.75
Ask19.2
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest758
Strike
85
85
Last Price19.9Nov 14, 2024
Change
00%
Bid19.75
Ask20.2
volume2200
Intrest179
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest11
Strike
86
86
Last Price9.9Oct 28, 2024
Change
00%
Bid20.75
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid21.75
Ask22.15
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest813
Strike
87.5
87.5
Last Price9.95Sep 30, 2024
Change
00%
Bid22.25
Ask22.65
volume0
Intrest0
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest15
Strike
88
88
Last Price23.1Nov 12, 2024
Change
00%
Bid22.75
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
89
89
Last Price14Oct 25, 2024
Change
00%
Bid23.75
Ask24.15
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest90
Strike
90
90
Last Price11.95Oct 17, 2024
Change
00%
Bid24.75
Ask25.2
volume0
Intrest0
Last Price0.06Oct 25, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest124
Strike
92.5
92.5
Last Price-
Change
-
Bid27.2
Ask27.7
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest235
Strike
95
95
Last Price-
Change
-
Bid29.7
Ask30.2
volume0
Intrest0
Last Price0.07Sep 16, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest345
Strike
100
100
Last Price-
Change
-
Bid34.7
Ask35.2
volume0
Intrest0
Last Price0.12Sep 09, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid39.7
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid44.75
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid49.7
Ask50.2
volume0
Intrest0