$72.22
-0.38-0.52%
近くで: -
$71.84
-0.38-0.53%
時間外: 5:23 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 Price28.35Apr 01, 2025
Change
00%
Bid25.7
Ask28.75
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid22.15
Ask23.4
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid17.15
Ask17.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price17.54Mar 04, 2025
Change
00%
Bid11.1
Ask13.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask11.4
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask10.4
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask9.45
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask9.25
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.69
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask7.55
volume0
Intrest0
Strike
65
65
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest49
Last Price-
Change
-
Bid5.65
Ask6.8
volume0
Intrest0
Strike
66
66
Last Price0.14Mar 27, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest10
Last Price5.77Mar 31, 2025
Change
00%
Bid5.2
Ask5.6
volume0
Intrest2
Strike
67
67
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Last Price-
Change
-
Bid4.2
Ask4.65
volume0
Intrest0
Strike
68
68
Last Price0.13Apr 02, 2025
Change
0.0330%
Bid-
Ask0.22
volume2
Intrest64
Last Price3.8Apr 02, 2025
Change
0.267.34%
Bid3.35
Ask3.65
volume2
Intrest4
Strike
69
69
Last Price0.23Apr 02, 2025
Change
0.0743.75%
Bid0.2
Ask0.3
volume1251
Intrest34
Last Price-
Change
-
Bid2.54
Ask2.81
volume0
Intrest0
Strike
70
70
Last Price0.3Apr 02, 2025
Change
0.027.14%
Bid0.37
Ask0.49
volume77
Intrest231
Last Price2.39Apr 01, 2025
Change
00%
Bid1.85
Ask2.08
volume0
Intrest8
Strike
71
71
Last Price0.53Apr 02, 2025
Change
0.0817.78%
Bid0.57
Ask0.88
volume4
Intrest152
Last Price1.2Apr 02, 2025
Change
0.2215.49%
Bid1.22
Ask1.39
volume14
Intrest7
Strike
72
72
Last Price1.04Apr 02, 2025
Change
0.4782.46%
Bid0.91
Ask1.13
volume68
Intrest145
Last Price0.75Apr 02, 2025
Change
0.4939.52%
Bid0.74
Ask0.87
volume8
Intrest141
Strike
73
73
Last Price1.43Apr 02, 2025
Change
0.553.76%
Bid1.45
Ask1.57
volume99
Intrest307
Last Price0.39Apr 02, 2025
Change
0.233.9%
Bid0.39
Ask0.5
volume105
Intrest31
Strike
74
74
Last Price1.56Apr 01, 2025
Change
00%
Bid2.09
Ask2.3
volume0
Intrest247
Last Price0.24Apr 02, 2025
Change
0.0526.32%
Bid-
Ask0.57
volume10
Intrest272
Strike
75
75
Last Price2.1Apr 01, 2025
Change
00%
Bid2.82
Ask3.1
volume0
Intrest175
Last Price0.09Apr 02, 2025
Change
0.1257.14%
Bid-
Ask0.15
volume4
Intrest444
Strike
76
76
Last Price2.81Apr 01, 2025
Change
00%
Bid3.7
Ask4.2
volume0
Intrest92
Last Price0.07Apr 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest7440
Strike
77
77
Last Price3.5Apr 01, 2025
Change
00%
Bid4.7
Ask5.25
volume0
Intrest63
Last Price0.19Apr 02, 2025
Change
0.0990%
Bid-
Ask0.23
volume1
Intrest211
Strike
78
78
Last Price1.89Mar 20, 2025
Change
00%
Bid5.65
Ask6.25
volume0
Intrest49
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
79
79
Last Price5.64Apr 01, 2025
Change
00%
Bid6.6
Ask6.9
volume0
Intrest61
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest135
Strike
80
80
Last Price4.85Mar 10, 2025
Change
00%
Bid7.65
Ask7.9
volume0
Intrest27
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Strike
81
81
Last Price-
Change
-
Bid8.65
Ask8.85
volume0
Intrest0
Last Price0.27Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
82
82
Last Price9.35Mar 26, 2025
Change
00%
Bid8.65
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.69
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid10.65
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid11.6
Ask11.85
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Strike
85
85
Last Price-
Change
-
Bid12.6
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
86
86
Last Price13.79Apr 02, 2025
Change
-
Bid13.6
Ask13.85
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid14.6
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid13.7
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid16.5
Ask16.85
volume0
Intrest0
Last Price0.06Mar 05, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest0
Strike
90
90
Last Price15.7Mar 24, 2025
Change
00%
Bid16.65
Ask18.85
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Strike
95
95
Last Price-
Change
-
Bid20.9
Ask23.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved