$79.66
In chiusura: Aug 26 EDT
$80.41
0.750.94%
Pre-mercato: 4:01 AM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di AstraZeneca a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per AstraZeneca..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid35.85
Ask36.05
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid30.85
Ask31.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask26.05
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid22.85
Ask24
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid21.85
Ask22.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid20.85
Ask21.85
volume0
Intrest0
Strike
60
60
Last Price0.17Jul 16, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid19.85
Ask20.75
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid18.85
Ask20.05
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask18.05
volume0
Intrest0
Strike
63
63
Last Price0.05Jul 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest320
Last Price-
Change
-
Bid16.85
Ask17.05
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask16.05
volume0
Intrest0
Strike
65
65
Last Price0.06Jul 30, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest16
Last Price6.85Jul 23, 2025
Change
-0%
Bid14.85
Ask15.05
volume0
Intrest0
Strike
66
66
Last Price0.14Jul 29, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest7
Last Price-
Change
-
Bid13.85
Ask14.75
volume0
Intrest0
Strike
67
67
Last Price0.08Jul 29, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest2
Last Price2.68Jul 21, 2025
Change
-0%
Bid12.9
Ask13.05
volume0
Intrest5
Strike
68
68
Last Price0.16Aug 04, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest24
Last Price5.29Jul 29, 2025
Change
-0%
Bid11.9
Ask12.05
volume0
Intrest0
Strike
69
69
Last Price0.13Aug 12, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest59
Last Price3.65Aug 01, 2025
Change
-0%
Bid10.9
Ask11.05
volume0
Intrest0
Strike
70
70
Last Price0.09Aug 13, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest19
Last Price5.14Jul 30, 2025
Change
-0%
Bid9.9
Ask10.05
volume0
Intrest0
Strike
71
71
Last Price0.04Aug 14, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest19
Last Price2.6Aug 04, 2025
Change
-0%
Bid8.85
Ask9.05
volume0
Intrest34
Strike
72
72
Last Price0.04Aug 13, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest9
Last Price2.5Aug 12, 2025
Change
-0%
Bid7.8
Ask8.05
volume0
Intrest20
Strike
73
73
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest33
Last Price3.55Aug 13, 2025
Change
-0%
Bid6.85
Ask7.05
volume0
Intrest90
Strike
74
74
Last Price0.04Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price5.92Aug 22, 2025
Change
-0%
Bid5.85
Ask6.05
volume0
Intrest36
Strike
75
75
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest77
Last Price5Aug 22, 2025
Change
-0%
Bid4.9
Ask5.05
volume0
Intrest71
Strike
76
76
Last Price0.27Aug 22, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest27
Last Price3.8Aug 22, 2025
Change
-0%
Bid3.9
Ask4.05
volume0
Intrest28
Strike
77
77
Last Price0.07Aug 20, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest8
Last Price2.63Aug 21, 2025
Change
-0%
Bid2.71
Ask3.05
volume0
Intrest9
Strike
78
78
Last Price0.25Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Last Price1.85Aug 20, 2025
Change
-0%
Bid1.84
Ask2.42
volume0
Intrest254
Strike
79
79
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price1.23Aug 22, 2025
Change
-0%
Bid0.75
Ask1.21
volume0
Intrest109
Strike
80
80
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price0.04Aug 22, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest413
Strike
81
81
Last Price0.32Aug 22, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest7
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest41
Strike
82
82
Last Price1Aug 22, 2025
Change
-0%
Bid0.68
Ask1.41
volume0
Intrest2
Last Price0.73Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Strike
83
83
Last Price-
Change
-
Bid1.96
Ask2.16
volume0
Intrest0
Last Price0.53Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
84
84
Last Price-
Change
-
Bid2.9
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
85
85
Last Price6.74Aug 14, 2025
Change
-0%
Bid3.95
Ask4.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid4.95
Ask5.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid5.3
Ask6.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid6.9
Ask7.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid7.1
Ask8.15
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid8.95
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid9.95
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid13.95
Ask14.1
volume0
Intrest0