$66.29
1.422.19%
In chiusura: -
$66.19
-0.10-0.15%
After hour: Apr 11, 4:53 PM 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price36.95Feb 20, 2025
Change
00%
Bid28.25
Ask29.45
volume0
Intrest0
Strike
37.5
37.5
Last Price0.07Jan 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest15
Last Price34.4Feb 20, 2025
Change
00%
Bid25.4
Ask27.15
volume0
Intrest0
Strike
40
40
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price31.95Feb 20, 2025
Change
00%
Bid23
Ask24.7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.15Jan 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price21Apr 11, 2025
Change
9.731.6%
Bid20.7
Ask22.5
volume1
Intrest4
Strike
45
45
Last Price0.03Apr 11, 2025
Change
0.0240%
Bid-
Ask0.1
volume2
Intrest33
Last Price27Feb 20, 2025
Change
00%
Bid18
Ask19.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.27Apr 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest66
Last Price24.5Feb 20, 2025
Change
00%
Bid15.7
Ask17.2
volume0
Intrest0
Strike
50
50
Last Price0.16Apr 10, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest103
Last Price9.9Apr 10, 2025
Change
00%
Bid10.65
Ask12.15
volume0
Intrest1
Strike
55
55
Last Price0.63Apr 09, 2025
Change
00%
Bid0.02
Ask0.18
volume0
Intrest150
Last Price7.95Apr 11, 2025
Change
8.952.82%
Bid8.35
Ask9.75
volume74
Intrest0
Strike
57.5
57.5
Last Price0.12Apr 11, 2025
Change
0.2870%
Bid0.07
Ask0.19
volume14
Intrest704
Last Price5.1Apr 10, 2025
Change
00%
Bid6.15
Ask6.8
volume0
Intrest65
Strike
60
60
Last Price0.27Apr 11, 2025
Change
0.3254.24%
Bid0.09
Ask0.3
volume13
Intrest561
Last Price-
Change
-
Bid5.5
Ask5.75
volume0
Intrest0
Strike
61
61
Last Price0.32Apr 11, 2025
Change
0.8773.11%
Bid0.16
Ask0.37
volume8
Intrest203
Last Price3.7Apr 10, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest2
Strike
62
62
Last Price0.77Apr 10, 2025
Change
00%
Bid0.13
Ask0.54
volume0
Intrest39
Last Price5Apr 09, 2025
Change
00%
Bid4.15
Ask4.35
volume0
Intrest46
Strike
62.5
62.5
Last Price0.44Apr 11, 2025
Change
169.44%
Bid0.38
Ask0.56
volume5
Intrest1571
Last Price1.87Apr 09, 2025
Change
00%
Bid3.75
Ask3.95
volume0
Intrest11
Strike
63
63
Last Price0.49Apr 11, 2025
Change
1.3573.37%
Bid0.4
Ask0.61
volume27
Intrest186
Last Price2.5Apr 11, 2025
Change
00%
Bid2.69
Ask4.15
volume2
Intrest219
Strike
64
64
Last Price1.35Apr 11, 2025
Change
1.1646.22%
Bid0.65
Ask0.77
volume2
Intrest106
Last Price2.29Apr 11, 2025
Change
0.146.51%
Bid2.2
Ask2.38
volume15
Intrest411
Strike
65
65
Last Price0.92Apr 11, 2025
Change
0.6942.86%
Bid0.93
Ask1.05
volume174
Intrest1215
Last Price1.6Apr 11, 2025
Change
0.545.45%
Bid1.5
Ask1.74
volume31
Intrest708
Strike
66
66
Last Price1.3Apr 11, 2025
Change
1.6756.23%
Bid1.18
Ask1.4
volume80
Intrest259
Last Price1.22Apr 11, 2025
Change
0.2627.08%
Bid1.01
Ask1.2
volume17
Intrest230
Strike
67
67
Last Price6.1Apr 09, 2025
Change
00%
Bid1.63
Ask2.06
volume0
Intrest1068
Last Price0.88Apr 11, 2025
Change
0.2233.33%
Bid0.83
Ask0.97
volume26
Intrest1607
Strike
67.5
67.5
Last Price2.85Apr 11, 2025
Change
0.6518.57%
Bid1.92
Ask2.32
volume2
Intrest839
Last Price0.77Apr 11, 2025
Change
0.1626.23%
Bid0.57
Ask0.76
volume35
Intrest150
Strike
68
68
Last Price3.1Apr 11, 2025
Change
0.4717.87%
Bid2.22
Ask4.2
volume3
Intrest40
Last Price0.37Apr 11, 2025
Change
0.1142.31%
Bid0.27
Ask1.03
volume30
Intrest117
Strike
69
69
Last Price7.5Apr 09, 2025
Change
00%
Bid2.95
Ask3.2
volume0
Intrest571
Last Price0.21Apr 11, 2025
Change
0.0640%
Bid0.09
Ask0.26
volume229
Intrest3253
Strike
70
70
Last Price3.85Apr 11, 2025
Change
1.9533.62%
Bid3.75
Ask4
volume28
Intrest4011
Last Price0.11Apr 11, 2025
Change
0.0222.22%
Bid0.05
Ask0.15
volume13
Intrest5737
Strike
71
71
Last Price9.65Apr 09, 2025
Change
00%
Bid2.92
Ask5.3
volume0
Intrest72
Last Price0.2Apr 08, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest26
Strike
72
72
Last Price7.37Apr 10, 2025
Change
00%
Bid4.9
Ask6.25
volume0
Intrest5780
Last Price0.07Apr 10, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest3066
Strike
72.5
72.5
Last Price6.34Apr 11, 2025
Change
1.3517.56%
Bid5.5
Ask7.05
volume17
Intrest1036
Last Price0.07Apr 11, 2025
Change
0.0646.15%
Bid0.01
Ask0.13
volume400
Intrest3034
Strike
73
73
Last Price8.6Apr 09, 2025
Change
00%
Bid6.1
Ask7.3
volume0
Intrest634
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest261
Strike
74
74
Last Price9.3Apr 10, 2025
Change
00%
Bid6.7
Ask8.1
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume5
Intrest7790
Strike
75
75
Last Price12.3Apr 10, 2025
Change
00%
Bid7.75
Ask9.4
volume0
Intrest66
Last Price0.09Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest308
Strike
76
76
Last Price10.2Apr 08, 2025
Change
00%
Bid8.45
Ask10.2
volume0
Intrest0
Last Price0.96Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest331
Strike
77
77
Last Price2.91Apr 03, 2025
Change
00%
Bid9.4
Ask11.55
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.0375%
Bid0.01
Ask0.06
volume7
Intrest6135
Strike
77.5
77.5
Last Price12.65Apr 10, 2025
Change
00%
Bid9.95
Ask11.9
volume0
Intrest431
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest173
Strike
78
78
Last Price7.7Apr 04, 2025
Change
00%
Bid10.45
Ask12.25
volume0
Intrest0
Last Price0.33Apr 03, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest58
Strike
79
79
Last Price14.3Apr 07, 2025
Change
00%
Bid11.5
Ask12.95
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume59
Intrest2342
Strike
80
80
Last Price15.35Apr 07, 2025
Change
00%
Bid12.5
Ask14.35
volume0
Intrest21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
81
81
Last Price8.4Mar 26, 2025
Change
00%
Bid13.4
Ask15.05
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
82
82
Last Price-
Change
-
Bid14.45
Ask16.1
volume0
Intrest0
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3202
Strike
82.5
82.5
Last Price9.65Mar 27, 2025
Change
00%
Bid14.9
Ask17.2
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
83
83
Last Price10.4Mar 26, 2025
Change
00%
Bid15.6
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid16.8
Ask18.45
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1444
Strike
85
85
Last Price11.75Feb 14, 2025
Change
00%
Bid17.8
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
86
86
Last Price13.4Mar 26, 2025
Change
00%
Bid18.85
Ask20.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid19.6
Ask21.45
volume0
Intrest0
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest104
Strike
87.5
87.5
Last Price13.9Feb 20, 2025
Change
00%
Bid20.05
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid20.6
Ask22.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest259
Strike
90
90
Last Price16.65Feb 14, 2025
Change
00%
Bid22.65
Ask24.15
volume0
Intrest0
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest138
Strike
92.5
92.5
Last Price17.4Mar 12, 2025
Change
00%
Bid25
Ask26.9
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
95
95
Last Price21.25Feb 18, 2025
Change
00%
Bid27.35
Ask29.6
volume0
Intrest0
Last Price0.13Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest39
Strike
100
100
Last Price26.7Feb 14, 2025
Change
00%
Bid32.55
Ask34.4
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest22
Strike
105
105
Last Price-
Change
-
Bid37.85
Ask39.45
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest48
Strike
110
110
Last Price-
Change
-
Bid42.6
Ask44.35
volume0
Intrest0
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest111
Strike
115
115
Last Price40.3Apr 03, 2025
Change
00%
Bid47.65
Ask49.25
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Strike
120
120
Last Price-
Change
-
Bid52.45
Ask54.45
volume0
Intrest0
Last Price0.03Sep 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest59
Strike
125
125
Last Price52.15Mar 27, 2025
Change
00%
Bid57.4
Ask59.45
volume0
Intrest0