$65.63
1.372.13%
近くで: -
$65.99
0.360.55%
時間外: Nov 22, 7:43 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
-
Bid20.3
Ask22.5
volume0
Intrest0
Strike
45
45
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price-
Change
-
Bid15.3
Ask17.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask15.6
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask14.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid12.45
Ask14.75
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price9.99Nov 21, 2024
Change
00%
Bid11.65
Ask11.8
volume0
Intrest4
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price10.93Nov 22, 2024
Change
-
Bid10.65
Ask10.8
volume11
Intrest0
Strike
55
55
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price-
Change
-
Bid9.65
Ask10.65
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid7.65
Ask9.7
volume0
Intrest0
Strike
57
57
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Last Price-
Change
-
Bid5.85
Ask8.65
volume0
Intrest0
Strike
58
58
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest3
Last Price-
Change
-
Bid6.65
Ask6.85
volume0
Intrest0
Strike
59
59
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest13
Last Price6.27Nov 22, 2024
Change
2.2455.58%
Bid5.65
Ask5.85
volume12
Intrest12
Strike
60
60
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid-
Ask0.12
volume8
Intrest19
Last Price-
Change
-
Bid4.65
Ask4.85
volume0
Intrest0
Strike
61
61
Last Price0.03Nov 22, 2024
Change
0.0975%
Bid-
Ask0.11
volume126
Intrest228
Last Price2.14Nov 21, 2024
Change
00%
Bid3.65
Ask3.85
volume0
Intrest5
Strike
62
62
Last Price0.26Nov 21, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest45
Last Price3.19Nov 22, 2024
Change
1.67109.87%
Bid2.71
Ask2.86
volume4
Intrest63
Strike
63
63
Last Price0.08Nov 22, 2024
Change
0.4685.19%
Bid0.05
Ask0.09
volume57
Intrest180
Last Price1.89Nov 22, 2024
Change
0.8989%
Bid1.83
Ask1.97
volume126
Intrest328
Strike
64
64
Last Price0.36Nov 22, 2024
Change
0.5761.29%
Bid0.01
Ask0.19
volume21
Intrest101
Last Price1.12Nov 22, 2024
Change
0.7166.67%
Bid1.09
Ask1.16
volume85
Intrest672
Strike
65
65
Last Price0.4Nov 22, 2024
Change
1.0372.03%
Bid0.39
Ask0.43
volume13
Intrest66
Last Price0.59Nov 22, 2024
Change
0.38180.95%
Bid0.54
Ask0.59
volume151
Intrest106
Strike
66
66
Last Price0.67Nov 22, 2024
Change
0.7352.14%
Bid0.64
Ask1.77
volume60
Intrest94
Last Price0.23Nov 22, 2024
Change
0.14155.56%
Bid0.23
Ask0.28
volume128
Intrest207
Strike
67
67
Last Price1.44Nov 22, 2024
Change
0.7634.55%
Bid1.5
Ask1.6
volume21
Intrest178
Last Price0.12Nov 22, 2024
Change
0.0571.43%
Bid0.09
Ask0.14
volume262
Intrest89
Strike
68
68
Last Price4.26Nov 21, 2024
Change
00%
Bid2.32
Ask2.5
volume0
Intrest11
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.11
volume7302
Intrest76
Strike
69
69
Last Price3.65Nov 14, 2024
Change
00%
Bid3.3
Ask3.45
volume0
Intrest5
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid0.02
Ask0.28
volume119
Intrest114
Strike
70
70
Last Price6.4Nov 15, 2024
Change
00%
Bid4.25
Ask4.45
volume0
Intrest22
Last Price0.15Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1005
Strike
71
71
Last Price7.55Nov 15, 2024
Change
00%
Bid4.55
Ask5.45
volume0
Intrest0
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest101
Strike
72
72
Last Price8.4Nov 15, 2024
Change
00%
Bid6.05
Ask8.05
volume0
Intrest6
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest12
Strike
73
73
Last Price-
Change
-
Bid7.25
Ask7.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
74
74
Last Price9.45Nov 13, 2024
Change
00%
Bid7.25
Ask8.45
volume0
Intrest1
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Strike
75
75
Last Price4.36Oct 30, 2024
Change
00%
Bid9.25
Ask9.45
volume0
Intrest0
Last Price0.84Nov 04, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
76
76
Last Price5.5Oct 30, 2024
Change
00%
Bid9.65
Ask11.4
volume0
Intrest0
Last Price0.09Nov 05, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest34
Strike
77
77
Last Price2.54Oct 15, 2024
Change
00%
Bid11.25
Ask11.45
volume0
Intrest0
Last Price3.2Oct 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest6
Strike
78
78
Last Price2.84Oct 15, 2024
Change
00%
Bid11.4
Ask13.45
volume0
Intrest0
Last Price0.08Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest11
Strike
79
79
Last Price15.35Nov 15, 2024
Change
00%
Bid12.95
Ask14.85
volume0
Intrest1
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest13
Strike
80
80
Last Price-
Change
-
Bid14.25
Ask14.45
volume0
Intrest0
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Strike
81
81
Last Price9.3Nov 01, 2024
Change
00%
Bid14.65
Ask15.5
volume0
Intrest0
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest2
Strike
82
82
Last Price-
Change
-
Bid15.5
Ask17.4
volume0
Intrest0
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest2
Strike
83
83
Last Price-
Change
-
Bid17.25
Ask18.4
volume0
Intrest0
Last Price0.95Oct 17, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest4
Strike
84
84
Last Price-
Change
-
Bid17.5
Ask18.8
volume0
Intrest0
Last Price0.29Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
85
85
Last Price-
Change
-
Bid19.25
Ask20.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid19.5
Ask21.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid21
Ask22.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid21.9
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid22.35
Ask23.55
volume0
Intrest0
Last Price0.14Nov 01, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid23.8
Ask26.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid27.3
Ask31.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid32.25
Ask35.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved