$68.19
-1.74-2.49%
Pre-comercialización: 7:12 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 Price24.4Apr 25, 2025
Change
00%
Bid24.45
Ask25.5
volume0
Intrest148
Strike
45
45
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid17.75
Ask20.8
volume0
Intrest0
Strike
50
50
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price16.05Apr 23, 2025
Change
00%
Bid14.85
Ask17.8
volume0
Intrest1
Strike
53
53
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest14
Last Price-
Change
-
Bid13.65
Ask16.75
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price14.15Apr 23, 2025
Change
00%
Bid12.9
Ask15.45
volume0
Intrest3
Strike
55
55
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price12.95Apr 25, 2025
Change
00%
Bid11.85
Ask14.75
volume0
Intrest2
Strike
56
56
Last Price0.13Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price12.4Apr 25, 2025
Change
00%
Bid10.8
Ask13.7
volume0
Intrest4
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.85
volume0
Intrest0
Strike
58
58
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask11.85
volume0
Intrest0
Strike
59
59
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price10.15Apr 28, 2025
Change
00%
Bid8.65
Ask11.65
volume0
Intrest1
Strike
60
60
Last Price0.08Apr 28, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest140
Last Price-
Change
-
Bid6.9
Ask9.7
volume0
Intrest0
Strike
61
61
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Last Price-
Change
-
Bid5.95
Ask8.7
volume0
Intrest0
Strike
62
62
Last Price0.1Apr 28, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest3
Last Price6.5Apr 23, 2025
Change
00%
Bid5
Ask7.75
volume0
Intrest2
Strike
63
63
Last Price0.13Apr 28, 2025
Change
00%
Bid0.02
Ask0.21
volume0
Intrest22
Last Price6Apr 25, 2025
Change
00%
Bid5.7
Ask6.7
volume0
Intrest52
Strike
64
64
Last Price0.17Apr 28, 2025
Change
00%
Bid0.12
Ask0.3
volume0
Intrest34
Last Price5.35Apr 28, 2025
Change
00%
Bid4.7
Ask6
volume0
Intrest40
Strike
65
65
Last Price0.29Apr 28, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest56
Last Price3.55Apr 23, 2025
Change
00%
Bid4
Ask4.9
volume0
Intrest39
Strike
66
66
Last Price0.42Apr 28, 2025
Change
00%
Bid0.35
Ask0.6
volume0
Intrest19
Last Price3.9Apr 28, 2025
Change
00%
Bid1.62
Ask5.35
volume0
Intrest41
Strike
67
67
Last Price0.62Apr 28, 2025
Change
00%
Bid0.48
Ask1.1
volume0
Intrest9
Last Price3Apr 28, 2025
Change
00%
Bid2.75
Ask3
volume0
Intrest142
Strike
68
68
Last Price0.88Apr 28, 2025
Change
00%
Bid0.73
Ask0.88
volume0
Intrest126
Last Price2.2Apr 28, 2025
Change
00%
Bid1.97
Ask2.32
volume0
Intrest240
Strike
69
69
Last Price1.24Apr 28, 2025
Change
00%
Bid1.09
Ask1.24
volume0
Intrest82
Last Price1.75Apr 28, 2025
Change
00%
Bid1.5
Ask1.75
volume0
Intrest282
Strike
70
70
Last Price1.79Apr 28, 2025
Change
00%
Bid1.47
Ask1.79
volume0
Intrest3
Last Price1.19Apr 28, 2025
Change
00%
Bid1.01
Ask1.27
volume0
Intrest180
Strike
71
71
Last Price2.43Apr 28, 2025
Change
00%
Bid1.89
Ask4.2
volume0
Intrest16
Last Price0.73Apr 28, 2025
Change
00%
Bid0.65
Ask0.9
volume0
Intrest77
Strike
72
72
Last Price2.84Apr 28, 2025
Change
00%
Bid1.35
Ask4.1
volume0
Intrest0
Last Price0.52Apr 28, 2025
Change
00%
Bid0.45
Ask0.55
volume0
Intrest107
Strike
73
73
Last Price3.93Apr 28, 2025
Change
00%
Bid3.4
Ask5.5
volume0
Intrest0
Last Price0.32Apr 28, 2025
Change
00%
Bid0.22
Ask0.41
volume0
Intrest69
Strike
74
74
Last Price8.25Apr 08, 2025
Change
00%
Bid2.94
Ask5
volume0
Intrest0
Last Price0.2Apr 28, 2025
Change
00%
Bid0.12
Ask0.2
volume0
Intrest76
Strike
75
75
Last Price8.2Apr 21, 2025
Change
00%
Bid4.75
Ask6
volume0
Intrest34
Last Price0.11Apr 28, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest12
Strike
76
76
Last Price4.32Mar 27, 2025
Change
00%
Bid4.05
Ask7.4
volume0
Intrest3
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest35
Strike
77
77
Last Price4.61Apr 01, 2025
Change
00%
Bid5
Ask7.8
volume0
Intrest0
Last Price2.21Mar 19, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest2
Strike
78
78
Last Price-
Change
-
Bid5.95
Ask8.55
volume0
Intrest0
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
79
79
Last Price-
Change
-
Bid6.95
Ask9.8
volume0
Intrest0
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest11
Strike
80
80
Last Price-
Change
-
Bid7.95
Ask10.75
volume0
Intrest0
Last Price1.18Mar 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
81
81
Last Price-
Change
-
Bid8.95
Ask11.6
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Strike
82
82
Last Price14.25Apr 14, 2025
Change
00%
Bid10.3
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
83
83
Last Price14.35Apr 23, 2025
Change
00%
Bid10.95
Ask13.6
volume0
Intrest0
Last Price0.22Mar 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
84
84
Last Price-
Change
-
Bid11.95
Ask14.6
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid13.35
Ask15.8
volume0
Intrest0
Last Price0.18Apr 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Strike
86
86
Last Price-
Change
-
Bid14.1
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid14.5
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid15.5
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid16.5
Ask19.6
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid17.95
Ask20.55
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid22.95
Ask27.15
volume0
Intrest0