$74.22
0.710.97%
近くで: -
$74.50
0.280.37%
時間外: 4:41 PM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) 株価情報, オプションチェーン
オプションチェーンは、AstraZenecaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、AstraZenecaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid36.2
Ask36.85
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid34.05
Ask34.35
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31.55
Ask31.85
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price30Feb 20, 2025
Change
00%
Bid28.35
Ask31.5
volume0
Intrest0
Strike
45
45
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price27.7Feb 20, 2025
Change
00%
Bid24.3
Ask29
volume0
Intrest0
Strike
47.5
47.5
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price24.6Feb 20, 2025
Change
00%
Bid24.1
Ask24.35
volume0
Intrest0
Strike
50
50
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price19.65Feb 20, 2025
Change
00%
Bid19.1
Ask19.35
volume0
Intrest0
Strike
55
55
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid18.05
Ask18.6
volume0
Intrest0
Strike
56
56
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid17.05
Ask17.35
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price8.81Jan 16, 2025
Change
00%
Bid16.5
Ask16.85
volume0
Intrest0
Strike
57.5
57.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest656
Last Price-
Change
-
Bid14.55
Ask18.5
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.45Feb 20, 2025
Change
00%
Bid15.1
Ask15.3
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price14.15Feb 21, 2025
Change
0.32.08%
Bid13.3
Ask14.3
volume10
Intrest12
Strike
60
60
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5555
Last Price-
Change
-
Bid13.05
Ask13.3
volume0
Intrest0
Strike
61
61
Last Price0.2Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest71
Last Price12.45Feb 20, 2025
Change
00%
Bid12.1
Ask12.5
volume0
Intrest0
Strike
62
62
Last Price0.18Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Last Price11.9Feb 20, 2025
Change
00%
Bid11.55
Ask11.8
volume0
Intrest5
Strike
62.5
62.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask2.13
volume1
Intrest209
Last Price-
Change
-
Bid11.1
Ask11.3
volume0
Intrest0
Strike
63
63
Last Price0.21Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Last Price4.85Jan 21, 2025
Change
00%
Bid8.7
Ask11.8
volume0
Intrest0
Strike
64
64
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest129
Last Price9.35Feb 20, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest1
Strike
65
65
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest445
Last Price8.6Feb 20, 2025
Change
00%
Bid8.05
Ask8.3
volume0
Intrest0
Strike
66
66
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest272
Last Price7.6Feb 20, 2025
Change
00%
Bid7.05
Ask7.35
volume0
Intrest0
Strike
67
67
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest84
Last Price6.75Feb 21, 2025
Change
0.22.88%
Bid6.55
Ask6.8
volume5
Intrest22
Strike
67.5
67.5
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2379
Last Price5.95Feb 21, 2025
Change
0.57.75%
Bid5.25
Ask6.3
volume1
Intrest26
Strike
68
68
Last Price0.53Feb 21, 2025
Change
0.525200%
Bid-
Ask2.13
volume2
Intrest21
Last Price4.65Feb 21, 2025
Change
0.6612.43%
Bid5.1
Ask5.3
volume5
Intrest14
Strike
69
69
Last Price0.55Feb 21, 2025
Change
0.511275%
Bid-
Ask2.13
volume2
Intrest133
Last Price3.76Feb 21, 2025
Change
0.5913.56%
Bid4.1
Ask4.35
volume3
Intrest43
Strike
70
70
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume1
Intrest2877
Last Price3.2Feb 21, 2025
Change
0.38.57%
Bid2.72
Ask3.3
volume13
Intrest16
Strike
71
71
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.39
volume13
Intrest510
Last Price2.17Feb 21, 2025
Change
0.4115.89%
Bid2.06
Ask2.35
volume48
Intrest3010
Strike
72
72
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest314
Last Price1.94Feb 20, 2025
Change
00%
Bid1.5
Ask2.46
volume0
Intrest0
Strike
72.5
72.5
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest895
Last Price1.12Feb 21, 2025
Change
0.3523.81%
Bid1.05
Ask1.3
volume21
Intrest2
Strike
73
73
Last Price0.65Feb 21, 2025
Change
0.45225%
Bid-
Ask0.85
volume63
Intrest319
Last Price0.25Feb 21, 2025
Change
0.354.55%
Bid-
Ask2.22
volume15
Intrest7
Strike
74
74
Last Price1.56Feb 21, 2025
Change
0.93147.62%
Bid-
Ask2.14
volume12
Intrest528
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.04
volume744
Intrest6819
Strike
75
75
Last Price0.85Feb 21, 2025
Change
0.848.48%
Bid0.56
Ask1.01
volume28
Intrest342
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest8157
Strike
76
76
Last Price2.79Feb 19, 2025
Change
00%
Bid1.42
Ask2.11
volume0
Intrest21
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest154
Strike
77
77
Last Price3.75Feb 14, 2025
Change
00%
Bid0.75
Ask4.8
volume0
Intrest358
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest467
Strike
77.5
77.5
Last Price3.14Feb 21, 2025
Change
1.2127.82%
Bid1.28
Ask5.3
volume2
Intrest31
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest231
Strike
78
78
Last Price3.57Feb 21, 2025
Change
1.2826.39%
Bid3.05
Ask5.5
volume2
Intrest190
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
79
79
Last Price5.65Feb 18, 2025
Change
00%
Bid3.2
Ask6.8
volume0
Intrest45
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Strike
80
80
Last Price6.65Feb 18, 2025
Change
00%
Bid4.2
Ask7.8
volume0
Intrest39
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid5.2
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
82
82
Last Price8.37Feb 20, 2025
Change
00%
Bid6.65
Ask9.65
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
83
83
Last Price9.51Feb 20, 2025
Change
00%
Bid7.55
Ask10.65
volume0
Intrest91
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
84
84
Last Price10.36Feb 20, 2025
Change
00%
Bid7.75
Ask12.25
volume0
Intrest20
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Strike
85
85
Last Price11.3Feb 20, 2025
Change
00%
Bid9.2
Ask12.8
volume0
Intrest45
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid14.2
Ask17.8
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Strike
95
95
Last Price-
Change
-
Bid19.2
Ask22.8
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
100
100
Last Price-
Change
-
Bid23.7
Ask27.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved