$68.95
1.382.04%
近くで: -
$67.99
-0.96-1.39%
時間外: 4:09 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 Price27.55Apr 30, 2025
Change
00%
Bid23.8
Ask24.75
volume0
Intrest2
Strike
45
45
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price22.15May 05, 2025
Change
00%
Bid18.8
Ask19.05
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.6May 12, 2025
Change
4.6526.96%
Bid13.85
Ask14.95
volume5
Intrest82
Strike
55
55
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1087
Last Price-
Change
-
Bid12.85
Ask13.45
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask12.9
volume0
Intrest0
Strike
57
57
Last Price0.05May 12, 2025
Change
-
Bid-
Ask0.07
volume9
Intrest0
Last Price14.65Apr 30, 2025
Change
00%
Bid10.85
Ask11.05
volume0
Intrest6
Strike
58
58
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest12
Last Price11Apr 25, 2025
Change
00%
Bid9.8
Ask10.85
volume0
Intrest2
Strike
59
59
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Last Price8.46May 09, 2025
Change
00%
Bid8.85
Ask9.05
volume0
Intrest83
Strike
60
60
Last Price0.08May 12, 2025
Change
0.0433.33%
Bid0.02
Ask0.09
volume22
Intrest801
Last Price7.02May 08, 2025
Change
00%
Bid7.8
Ask8.15
volume0
Intrest7
Strike
61
61
Last Price0.08May 12, 2025
Change
0.0746.67%
Bid-
Ask0.1
volume1
Intrest5
Last Price10.53May 02, 2025
Change
00%
Bid6.8
Ask7.2
volume0
Intrest5
Strike
62
62
Last Price0.09May 12, 2025
Change
0.0743.75%
Bid0.02
Ask0.11
volume58
Intrest35
Last Price5.05May 12, 2025
Change
0.050.98%
Bid5.8
Ask6.1
volume2
Intrest18
Strike
63
63
Last Price0.09May 12, 2025
Change
0.1664%
Bid0.03
Ask0.13
volume182
Intrest38
Last Price7Apr 28, 2025
Change
00%
Bid4.85
Ask5.2
volume0
Intrest22
Strike
64
64
Last Price0.2May 12, 2025
Change
0.1542.86%
Bid0.07
Ask0.12
volume77
Intrest31
Last Price3.25May 12, 2025
Change
0.12.99%
Bid3.95
Ask4.65
volume18
Intrest156
Strike
65
65
Last Price0.16May 12, 2025
Change
0.3970.91%
Bid0.12
Ask0.17
volume59
Intrest431
Last Price2.69May 12, 2025
Change
0.093.46%
Bid3.05
Ask3.85
volume12
Intrest7
Strike
66
66
Last Price0.24May 12, 2025
Change
0.5569.62%
Bid0.21
Ask0.26
volume54
Intrest112
Last Price2.04May 12, 2025
Change
0.052.39%
Bid2.25
Ask2.67
volume2
Intrest175
Strike
67
67
Last Price0.49May 12, 2025
Change
0.7159.17%
Bid0.34
Ask0.42
volume67
Intrest3144
Last Price1.64May 12, 2025
Change
0.052.96%
Bid1.74
Ask2.3
volume175
Intrest657
Strike
67.5
67.5
Last Price0.57May 12, 2025
Change
0.7958.09%
Bid0.42
Ask0.55
volume114
Intrest334
Last Price1.45May 12, 2025
Change
0.129.02%
Bid1.56
Ask1.65
volume940
Intrest1903
Strike
68
68
Last Price0.73May 12, 2025
Change
0.8954.94%
Bid0.52
Ask0.68
volume14
Intrest2089
Last Price1.03May 12, 2025
Change
0.1517.05%
Bid0.96
Ask1.04
volume588
Intrest6106
Strike
69
69
Last Price1.17May 12, 2025
Change
0.9344.29%
Bid1
Ask1.08
volume40
Intrest276
Last Price0.56May 12, 2025
Change
0.023.45%
Bid0.51
Ask0.6
volume806
Intrest3755
Strike
70
70
Last Price1.75May 12, 2025
Change
1.0437.28%
Bid1.4
Ask1.65
volume23
Intrest2119
Last Price0.28May 12, 2025
Change
0.1331.71%
Bid0.24
Ask0.32
volume75
Intrest618
Strike
71
71
Last Price2.49May 12, 2025
Change
1.334.3%
Bid2.17
Ask2.4
volume3
Intrest21
Last Price0.13May 12, 2025
Change
0.1553.57%
Bid0.1
Ask0.15
volume6
Intrest4965
Strike
72
72
Last Price4.17May 09, 2025
Change
00%
Bid3.05
Ask3.35
volume0
Intrest156
Last Price0.09May 12, 2025
Change
0.0640%
Bid0.07
Ask0.11
volume3
Intrest626
Strike
72.5
72.5
Last Price4.5May 12, 2025
Change
0.5711.24%
Bid2.94
Ask3.8
volume8
Intrest504
Last Price0.07May 12, 2025
Change
0.0330%
Bid0.04
Ask0.1
volume7
Intrest6118
Strike
73
73
Last Price5May 12, 2025
Change
0.712.28%
Bid3.1
Ask4.25
volume11
Intrest41
Last Price0.03May 12, 2025
Change
0.0457.14%
Bid0.01
Ask0.09
volume4
Intrest408
Strike
74
74
Last Price6May 09, 2025
Change
00%
Bid4.45
Ask5.25
volume0
Intrest114
Last Price0.02May 12, 2025
Change
0.0466.67%
Bid0.02
Ask0.05
volume26
Intrest800
Strike
75
75
Last Price7.12May 09, 2025
Change
00%
Bid6
Ask6.25
volume0
Intrest239
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest32
Strike
76
76
Last Price8.15May 09, 2025
Change
00%
Bid6.65
Ask7.2
volume0
Intrest15
Last Price0.12May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
77
77
Last Price5.75May 06, 2025
Change
00%
Bid7.95
Ask8.25
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest530
Strike
77.5
77.5
Last Price10.1Apr 17, 2025
Change
00%
Bid8.45
Ask8.7
volume0
Intrest0
Last Price0.16Apr 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Strike
78
78
Last Price8.55Apr 25, 2025
Change
00%
Bid8.4
Ask9.25
volume0
Intrest0
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
79
79
Last Price-
Change
-
Bid9.35
Ask10.25
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.22
volume18
Intrest125
Strike
80
80
Last Price11.4Apr 23, 2025
Change
00%
Bid10.65
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid11.05
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid12.05
Ask13.2
volume0
Intrest0
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Strike
82.5
82.5
Last Price13.95Apr 23, 2025
Change
00%
Bid12.6
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid14
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid14.65
Ask15.25
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest25
Strike
85
85
Last Price17.65Apr 21, 2025
Change
00%
Bid15.95
Ask16.2
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
90
90
Last Price-
Change
-
Bid19.95
Ask21.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid25.8
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid29.45
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
105
105
Last Price32.25Mar 26, 2025
Change
00%
Bid35.4
Ask36.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid39.75
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid45.15
Ask46.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved