$64.26
1.061.68%
À la fermeture: -
$64.30
0.040.06%
Après les heures de négociation: 7:42 PM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de AstraZeneca à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid18.35
Ask20.1
volume0
Intrest0
Strike
45
45
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid12.95
Ask14.35
volume0
Intrest0
Strike
50
50
Last Price0.07Nov 05, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid11.4
Ask12.45
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price12.85Nov 12, 2024
Change
00%
Bid10.4
Ask12.05
volume0
Intrest1
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price9.96Nov 21, 2024
Change
00%
Bid9.5
Ask11
volume0
Intrest4
Strike
54
54
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest10
Last Price-
Change
-
Bid8.4
Ask10.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask9.85
volume0
Intrest0
Strike
56
56
Last Price0.16Nov 12, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest4
Last Price-
Change
-
Bid6.45
Ask9.25
volume0
Intrest0
Strike
57
57
Last Price0.12Nov 08, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest1
Last Price7.55Nov 14, 2024
Change
00%
Bid5.85
Ask6.5
volume0
Intrest1
Strike
58
58
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest14
Last Price-
Change
-
Bid4.8
Ask7.9
volume0
Intrest0
Strike
58.5
58.5
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest35
Last Price-
Change
-
Bid4.55
Ask5.35
volume0
Intrest0
Strike
59
59
Last Price0.07Nov 15, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest6
Last Price3.85Nov 21, 2024
Change
00%
Bid3.3
Ask4.35
volume0
Intrest19
Strike
60
60
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest214
Last Price2.6Nov 21, 2024
Change
00%
Bid2.85
Ask3.95
volume0
Intrest6
Strike
61
61
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest784
Last Price1.98Nov 21, 2024
Change
00%
Bid1.46
Ask2.81
volume0
Intrest3
Strike
62
62
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest181
Last Price1.3Nov 21, 2024
Change
00%
Bid1.18
Ask1.44
volume0
Intrest283
Strike
63
63
Last Price0.07Nov 21, 2024
Change
00%
Bid0.05
Ask0.12
volume0
Intrest119
Last Price0.33Nov 21, 2024
Change
00%
Bid0.38
Ask0.59
volume0
Intrest621
Strike
64
64
Last Price0.49Nov 21, 2024
Change
00%
Bid0.19
Ask0.98
volume0
Intrest71
Last Price0.1Nov 21, 2024
Change
00%
Bid0.02
Ask0.15
volume0
Intrest325
Strike
65
65
Last Price1.43Nov 21, 2024
Change
00%
Bid0.59
Ask1.09
volume0
Intrest71
Last Price0.04Nov 21, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest921
Strike
66
66
Last Price2.13Nov 19, 2024
Change
00%
Bid1.6
Ask1.93
volume0
Intrest41
Last Price0.02Nov 19, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6032
Strike
67
67
Last Price3.02Nov 19, 2024
Change
00%
Bid2.64
Ask2.91
volume0
Intrest118
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest1166
Strike
68
68
Last Price4.6Nov 18, 2024
Change
00%
Bid2.53
Ask4.05
volume0
Intrest5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest179
Strike
69
69
Last Price5.18Nov 21, 2024
Change
00%
Bid3.3
Ask5.2
volume0
Intrest111
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest245
Strike
70
70
Last Price6.25Nov 21, 2024
Change
00%
Bid4.6
Ask6.85
volume0
Intrest103
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Strike
71
71
Last Price5.25Nov 05, 2024
Change
00%
Bid5.95
Ask8.35
volume0
Intrest0
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
72
72
Last Price8.3Nov 07, 2024
Change
00%
Bid6.95
Ask8.7
volume0
Intrest0
Last Price0.48Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
73
73
Last Price3.45Oct 31, 2024
Change
00%
Bid7.95
Ask9.7
volume0
Intrest0
Last Price0.24Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
74
74
Last Price8.4Nov 05, 2024
Change
00%
Bid8.95
Ask10.65
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest572
Strike
75
75
Last Price11.2Nov 21, 2024
Change
00%
Bid9.15
Ask11.65
volume0
Intrest3
Last Price0.19Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
76
76
Last Price11.95Nov 21, 2024
Change
00%
Bid10.15
Ask12.65
volume0
Intrest1
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
77
77
Last Price13.04Nov 21, 2024
Change
00%
Bid11.15
Ask13.7
volume0
Intrest2
Last Price0.85Nov 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
78
78
Last Price3.08Oct 11, 2024
Change
00%
Bid12.15
Ask14.65
volume0
Intrest0
Last Price0.51Oct 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Strike
79
79
Last Price7.7Nov 04, 2024
Change
00%
Bid13.15
Ask15.7
volume0
Intrest0
Last Price0.21Nov 05, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest13
Strike
80
80
Last Price-
Change
-
Bid14.15
Ask16.7
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
81
81
Last Price17.11Nov 21, 2024
Change
00%
Bid15.2
Ask17.7
volume0
Intrest5
Last Price0.41Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
82
82
Last Price16.95Nov 11, 2024
Change
00%
Bid16.15
Ask18.7
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
83
83
Last Price-
Change
-
Bid17.15
Ask19.7
volume0
Intrest0
Last Price0.87Oct 09, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
84
84
Last Price-
Change
-
Bid18.15
Ask20.7
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest54
Strike
85
85
Last Price-
Change
-
Bid19.15
Ask21.7
volume0
Intrest0
Last Price0.65Oct 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
86
86
Last Price-
Change
-
Bid20.15
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
87
87
Last Price15.4Nov 01, 2024
Change
00%
Bid21.15
Ask23.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid22.15
Ask24.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid22.8
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid23.85
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid25.4
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid28.75
Ask32.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid33.8
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid39.4
Ask42.8
volume0
Intrest0