$65.46
-0.22-0.33%
프리마켓: 4:12 PM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 AstraZeneca의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 AstraZeneca에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price39.59Jan 06, 2025
Change
00%
Bid36.15
Ask40.35
volume0
Intrest14
Strike
27.5
27.5
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest122
Last Price37.04Jan 06, 2025
Change
00%
Bid34.45
Ask37
volume0
Intrest133
Strike
30
30
Last Price0.04May 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest189
Last Price31.75Nov 07, 2024
Change
00%
Bid31.75
Ask35.35
volume0
Intrest85
Strike
32.5
32.5
Last Price0.07Sep 23, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest34
Last Price29.2Nov 18, 2024
Change
00%
Bid28.65
Ask32.85
volume0
Intrest177
Strike
35
35
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price29.49Jan 07, 2025
Change
00%
Bid26.95
Ask29.5
volume0
Intrest62
Strike
37.5
37.5
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest10
Last Price36.05Oct 25, 2024
Change
00%
Bid23.65
Ask27.85
volume0
Intrest64
Strike
40
40
Last Price0.07Sep 23, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest8
Last Price22.15Nov 12, 2024
Change
00%
Bid22.15
Ask24
volume0
Intrest27
Strike
42.5
42.5
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest147
Last Price21.65Jan 08, 2025
Change
00%
Bid19.6
Ask21.45
volume0
Intrest75
Strike
45
45
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest133
Last Price19.9Jan 10, 2025
Change
00%
Bid17.15
Ask19
volume0
Intrest22
Strike
47.5
47.5
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest79
Last Price15.58Jan 15, 2025
Change
00%
Bid14.7
Ask16.8
volume0
Intrest84
Strike
50
50
Last Price0.04Dec 10, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest421
Last Price11.95Jan 14, 2025
Change
00%
Bid13.1
Ask13.3
volume0
Intrest77
Strike
52.5
52.5
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest639
Last Price-
Change
-
Bid10.5
Ask14.95
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price12.3Dec 27, 2024
Change
00%
Bid11.5
Ask11.9
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price10.36Jan 15, 2025
Change
00%
Bid10.6
Ask11.8
volume0
Intrest60
Strike
55
55
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest914
Last Price-
Change
-
Bid9.55
Ask9.85
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid8.55
Ask8.85
volume0
Intrest0
Strike
57
57
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price8.06Jan 15, 2025
Change
00%
Bid8.05
Ask9.3
volume0
Intrest127
Strike
57.5
57.5
Last Price0.01Jan 14, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest1580
Last Price-
Change
-
Bid7.65
Ask7.9
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price7.9Jan 07, 2025
Change
00%
Bid6.65
Ask6.9
volume0
Intrest10
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price5.4Jan 15, 2025
Change
00%
Bid5.65
Ask5.95
volume0
Intrest514
Strike
60
60
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest5516
Last Price5.35Jan 13, 2025
Change
00%
Bid4.6
Ask4.9
volume0
Intrest3
Strike
61
61
Last Price0.22Dec 24, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price5.41Jan 10, 2025
Change
00%
Bid3.55
Ask3.85
volume0
Intrest4
Strike
62
62
Last Price0.05Jan 14, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest17
Last Price3.1Jan 15, 2025
Change
00%
Bid3.15
Ask3.35
volume0
Intrest786
Strike
62.5
62.5
Last Price0.06Jan 14, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2194
Last Price4.4Jan 06, 2025
Change
00%
Bid2.68
Ask2.97
volume0
Intrest14
Strike
63
63
Last Price0.16Jan 14, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest461
Last Price1.84Jan 14, 2025
Change
00%
Bid1.2
Ask2.01
volume0
Intrest26
Strike
64
64
Last Price0.13Jan 15, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest122
Last Price1.1Jan 15, 2025
Change
00%
Bid0.8
Ask1.21
volume0
Intrest3009
Strike
65
65
Last Price0.26Jan 15, 2025
Change
00%
Bid0.2
Ask0.31
volume0
Intrest8266
Last Price0.49Jan 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest108
Strike
66
66
Last Price0.72Jan 15, 2025
Change
00%
Bid0.53
Ask0.97
volume0
Intrest1219
Last Price0.15Jan 15, 2025
Change
00%
Bid0.12
Ask1.07
volume0
Intrest153
Strike
67
67
Last Price1.5Jan 15, 2025
Change
00%
Bid0.79
Ask1.73
volume0
Intrest2172
Last Price0.08Jan 15, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest4151
Strike
67.5
67.5
Last Price2.21Jan 15, 2025
Change
00%
Bid1.77
Ask2.07
volume0
Intrest1706
Last Price0.03Jan 15, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest273
Strike
68
68
Last Price2.7Jan 15, 2025
Change
00%
Bid2.14
Ask2.46
volume0
Intrest48
Last Price0.02Jan 15, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest316
Strike
69
69
Last Price2.21Jan 10, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest82
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest12300
Strike
70
70
Last Price4.54Jan 15, 2025
Change
00%
Bid4.25
Ask5.3
volume0
Intrest655
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest17
Strike
71
71
Last Price6.35Jan 14, 2025
Change
00%
Bid4.45
Ask5.55
volume0
Intrest1
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
72
72
Last Price5.75Dec 24, 2024
Change
00%
Bid6.1
Ask6.55
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1639
Strike
72.5
72.5
Last Price5.9Jan 08, 2025
Change
00%
Bid6.65
Ask7.05
volume0
Intrest1789
Last Price0.09Dec 24, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Strike
73
73
Last Price6.25Jan 06, 2025
Change
00%
Bid6.3
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid6.25
Ask9.7
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2424
Strike
75
75
Last Price9.8Jan 14, 2025
Change
00%
Bid9.2
Ask9.45
volume0
Intrest1
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid9.2
Ask11.3
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Strike
77
77
Last Price-
Change
-
Bid9.45
Ask12.25
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1048
Strike
77.5
77.5
Last Price10.6Jan 10, 2025
Change
00%
Bid10.75
Ask11.95
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid12.1
Ask12.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1628
Strike
80
80
Last Price13.1Jan 10, 2025
Change
00%
Bid14.15
Ask14.55
volume0
Intrest18
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2737
Strike
82.5
82.5
Last Price16.68Jan 13, 2025
Change
00%
Bid16.6
Ask17.05
volume0
Intrest4
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3427
Strike
85
85
Last Price20.35Dec 19, 2024
Change
00%
Bid19.2
Ask19.45
volume0
Intrest2
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest814
Strike
87.5
87.5
Last Price20.2Jan 10, 2025
Change
00%
Bid21.6
Ask22
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2586
Strike
90
90
Last Price23.75Dec 16, 2024
Change
00%
Bid22.4
Ask24.45
volume0
Intrest0
Last Price0.12Jan 06, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest48
Strike
92.5
92.5
Last Price24.15Dec 06, 2024
Change
00%
Bid26.7
Ask26.95
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2152
Strike
95
95
Last Price23.6Nov 01, 2024
Change
00%
Bid28.65
Ask30.8
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Strike
100
100
Last Price24.11Oct 24, 2024
Change
00%
Bid33.85
Ask34.8
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest282
Strike
105
105
Last Price35.4Apr 12, 2024
Change
00%
Bid38.1
Ask40.15
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
110
110
Last Price40.25Apr 12, 2024
Change
00%
Bid43.35
Ask45.35
volume0
Intrest0
Last Price0.1Sep 09, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest64
Strike
115
115
Last Price-
Change
-
Bid47.4
Ask50.85
volume0
Intrest0
Last Price0.02Sep 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest71
Strike
120
120
Last Price-
Change
-
Bid52.45
Ask55.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved