$72.62
-1.17-1.59%
Après les heures de négociation: 9:29 AM 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
-
Bid26.6
Ask30.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask25.5
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid17.45
Ask19.65
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.54Mar 04, 2025
Change
00%
Bid12.5
Ask14.65
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask12.7
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask12.15
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask10.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid9.45
Ask9.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask8.8
volume0
Intrest0
Strike
65
65
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest49
Last Price-
Change
-
Bid7.4
Ask7.75
volume0
Intrest0
Strike
66
66
Last Price0.14Mar 27, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest10
Last Price5.77Mar 31, 2025
Change
0.8312.58%
Bid6.45
Ask6.85
volume2
Intrest1
Strike
67
67
Last Price0.1Mar 31, 2025
Change
0.05100%
Bid0.01
Ask0.1
volume2
Intrest9
Last Price-
Change
-
Bid5.45
Ask5.85
volume0
Intrest0
Strike
68
68
Last Price0.11Mar 31, 2025
Change
0.0321.43%
Bid0.04
Ask0.3
volume28
Intrest39
Last Price3.54Mar 31, 2025
Change
2.6642.9%
Bid4.5
Ask4.8
volume1
Intrest3
Strike
69
69
Last Price0.16Mar 31, 2025
Change
0.016.67%
Bid0.09
Ask0.13
volume30
Intrest5
Last Price-
Change
-
Bid3.65
Ask3.8
volume0
Intrest0
Strike
70
70
Last Price0.16Mar 31, 2025
Change
0.0211.11%
Bid0.15
Ask0.21
volume84
Intrest75
Last Price2.2Mar 31, 2025
Change
2.755.1%
Bid2.24
Ask3.1
volume4
Intrest2
Strike
71
71
Last Price0.35Mar 31, 2025
Change
0.0829.63%
Bid0.24
Ask0.32
volume66
Intrest79
Last Price2.5Mar 28, 2025
Change
00%
Bid1.87
Ask2.1
volume0
Intrest8
Strike
72
72
Last Price0.54Mar 31, 2025
Change
0.0612.5%
Bid0.42
Ask0.52
volume3
Intrest143
Last Price1.36Mar 31, 2025
Change
0.4826.09%
Bid1.21
Ask1.42
volume55
Intrest86
Strike
73
73
Last Price1.15Mar 31, 2025
Change
0.4155.41%
Bid0.72
Ask1.03
volume23
Intrest292
Last Price0.81Mar 31, 2025
Change
0.4234.15%
Bid0.75
Ask0.88
volume34
Intrest10
Strike
74
74
Last Price1.64Mar 31, 2025
Change
0.3417.17%
Bid1.2
Ask1.49
volume2
Intrest244
Last Price0.28Mar 31, 2025
Change
0.458.82%
Bid0.36
Ask0.5
volume42
Intrest226
Strike
75
75
Last Price2.47Mar 31, 2025
Change
0.8350.61%
Bid1.83
Ask1.97
volume5
Intrest174
Last Price0.21Mar 31, 2025
Change
0.0827.59%
Bid0.16
Ask0.27
volume25
Intrest438
Strike
76
76
Last Price3.15Mar 27, 2025
Change
00%
Bid1.31
Ask2.89
volume0
Intrest93
Last Price0.04Mar 31, 2025
Change
0.1173.33%
Bid0.05
Ask0.15
volume431
Intrest7338
Strike
77
77
Last Price4.41Mar 31, 2025
Change
0.8925.28%
Bid2.24
Ask3.65
volume2
Intrest63
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest211
Strike
78
78
Last Price1.89Mar 20, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest49
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.26
volume23
Intrest57
Strike
79
79
Last Price6.36Mar 31, 2025
Change
0.010.16%
Bid5.4
Ask5.6
volume2
Intrest61
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest135
Strike
80
80
Last Price4.85Mar 10, 2025
Change
00%
Bid6.35
Ask7.7
volume0
Intrest27
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Strike
81
81
Last Price-
Change
-
Bid7.4
Ask7.65
volume0
Intrest0
Last Price0.27Mar 11, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest28
Strike
82
82
Last Price9.35Mar 26, 2025
Change
00%
Bid8.4
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid9.35
Ask9.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid10.4
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid10.15
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid12.4
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid13.05
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid13.7
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid15.4
Ask16.45
volume0
Intrest0
Last Price0.06Mar 05, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest0
Strike
90
90
Last Price15.7Mar 24, 2025
Change
00%
Bid15.4
Ask16.85
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Strike
95
95
Last Price-
Change
-
Bid20.4
Ask22.5
volume0
Intrest0