$91.52
0.520.57%
À la fermeture: Nov 24, 4:00 PM EST
$91.50
-0.02-0.02%
Après les heures de négociation: 5:42 PM EST
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid50.45
Ask52.2
volume0
Intrest0
Strike
40
40
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest6
Last Price-
Change
-
Bid47.95
Ask49.7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.13Nov 19, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest11
Last Price-
Change
-
Bid45.8
Ask47.2
volume0
Intrest0
Strike
45
45
Last Price0.12Nov 19, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest13
Last Price-
Change
-
Bid42.95
Ask44.65
volume0
Intrest0
Strike
47.5
47.5
Last Price0.18Nov 19, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest1
Last Price24.71Jul 29, 2025
Change
-0%
Bid40.8
Ask42.2
volume0
Intrest23
Strike
50
50
Last Price0.02Nov 24, 2025
Change
0.1688.89%
Bid-
Ask0.24
volume1
Intrest5
Last Price15.67Jul 17, 2025
Change
-0%
Bid35.5
Ask37.2
volume0
Intrest5
Strike
55
55
Last Price0.14Nov 19, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest176
Last Price17.43Sep 30, 2025
Change
-0%
Bid31.15
Ask32
volume0
Intrest2
Strike
60
60
Last Price0.07Oct 27, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1259
Last Price15.6Sep 22, 2025
Change
-0%
Bid28.3
Ask29.5
volume0
Intrest153
Strike
62.5
62.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest242
Last Price25.15Nov 21, 2025
Change
-0%
Bid26.55
Ask27.1
volume0
Intrest184
Strike
65
65
Last Price0.06Nov 24, 2025
Change
0.0440%
Bid0.01
Ask0.06
volume1
Intrest382
Last Price16.8Nov 06, 2025
Change
-0%
Bid24.25
Ask24.45
volume0
Intrest163
Strike
67.5
67.5
Last Price0.11Nov 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest392
Last Price20.33Nov 21, 2025
Change
-0%
Bid21.55
Ask22.1
volume0
Intrest187
Strike
70
70
Last Price0.11Nov 24, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume50
Intrest627
Last Price16.5Nov 11, 2025
Change
-0%
Bid19.1
Ask19.7
volume0
Intrest123
Strike
72.5
72.5
Last Price0.1Nov 24, 2025
Change
0.0342.86%
Bid0.01
Ask0.1
volume2
Intrest493
Last Price16.57Nov 24, 2025
Change
0.674.21%
Bid16.8
Ask17.1
volume3
Intrest318
Strike
75
75
Last Price0.11Nov 21, 2025
Change
-0%
Bid0.02
Ask0.14
volume0
Intrest2858
Last Price14.29Nov 24, 2025
Change
0.32.14%
Bid13.5
Ask14.7
volume2
Intrest139
Strike
77.5
77.5
Last Price0.11Nov 24, 2025
Change
0.0738.89%
Bid0.04
Ask0.17
volume1
Intrest867
Last Price11.55Nov 24, 2025
Change
1.3212.9%
Bid11.6
Ask12.2
volume1133
Intrest2931
Strike
80
80
Last Price0.18Nov 24, 2025
Change
0.0210%
Bid0.07
Ask0.19
volume6
Intrest1023
Last Price9.3Nov 24, 2025
Change
1.3216.54%
Bid8.55
Ask9.75
volume19
Intrest675
Strike
82.5
82.5
Last Price0.25Nov 24, 2025
Change
0.0516.67%
Bid0.14
Ask0.26
volume4
Intrest1559
Last Price7.37Nov 24, 2025
Change
0.476.81%
Bid6.35
Ask7.4
volume80
Intrest3021
Strike
85
85
Last Price0.4Nov 24, 2025
Change
0.0816.67%
Bid0.29
Ask0.4
volume26
Intrest469
Last Price5.08Nov 24, 2025
Change
0.132.63%
Bid4.95
Ask5.15
volume119
Intrest1324
Strike
87.5
87.5
Last Price0.64Nov 24, 2025
Change
0.1518.99%
Bid0.62
Ask0.74
volume122
Intrest409
Last Price3.2Nov 24, 2025
Change
0.359.86%
Bid3.1
Ask3.3
volume49
Intrest4711
Strike
90
90
Last Price1.31Nov 24, 2025
Change
0.3219.63%
Bid1.26
Ask1.32
volume127
Intrest228
Last Price1.79Nov 24, 2025
Change
0.042.19%
Bid1.73
Ask1.86
volume2422
Intrest430
Strike
92.5
92.5
Last Price2.24Nov 24, 2025
Change
0.3312.84%
Bid2.36
Ask2.47
volume3
Intrest19
Last Price0.92Nov 24, 2025
Change
0.055.15%
Bid0.82
Ask0.95
volume1357
Intrest1832
Strike
95
95
Last Price4.15Nov 21, 2025
Change
-0%
Bid3.95
Ask4.15
volume0
Intrest1
Last Price0.4Nov 24, 2025
Change
0.012.44%
Bid0.34
Ask0.43
volume63
Intrest62
Strike
97.5
97.5
Last Price8.27Nov 18, 2025
Change
-0%
Bid5.95
Ask6.2
volume0
Intrest0
Last Price0.15Nov 24, 2025
Change
0.1854.55%
Bid0.15
Ask0.17
volume42
Intrest418
Strike
100
100
Last Price10.84Nov 14, 2025
Change
-0%
Bid8.1
Ask8.7
volume0
Intrest0
Last Price0.12Nov 24, 2025
Change
0.07140%
Bid0.01
Ask0.11
volume5
Intrest112
Strike
105
105
Last Price-
Change
-
Bid13.1
Ask14.7
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
110
110
Last Price38.45Jul 28, 2025
Change
-0%
Bid18.2
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid23.05
Ask24.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid28.05
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid32.95
Ask34.7
volume0
Intrest0