U.S. markets open in 5 hours 57 minutes
F S&P 500
5,288.25 +3.00 (+0.06%) F Dow Jones
39,158.00 +5.00 (+0.01%) F Nasdaq
18,693.50 -2.75 (-0.01%) E-mini Russell 2000 Index Futur
2,058.80 +5.10 (+0.25%) Petróleo
76.76 -0.11 (-0.14%) Oro
2,339.80 +2.60 (+0.11%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00064000 | 2024-04-12 12:42PM EDT | 64.00 | 6.00 | 12.75 | 14.30 | 0.00 | - | 1 | 1 | 214.84% |
| AZN240524C00069000 | 2024-05-17 3:46PM EDT | 69.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240524C00071000 | 2024-05-17 9:39AM EDT | 71.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240524C00072000 | 2024-05-23 1:24PM EDT | 72.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN240524C00073000 | 2024-05-22 2:57PM EDT | 73.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240524C00074000 | 2024-05-20 3:31PM EDT | 74.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AZN240524C00075000 | 2024-05-22 10:37AM EDT | 75.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240524C00076000 | 2024-05-23 10:32AM EDT | 76.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240524C00077000 | 2024-05-23 3:27PM EDT | 77.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240524C00078000 | 2024-05-23 3:49PM EDT | 78.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AZN240524C00079000 | 2024-05-23 3:52PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| AZN240524C00080000 | 2024-05-23 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AZN240524C00081000 | 2024-05-23 1:50PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN240524C00082000 | 2024-05-23 1:49PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AZN240524C00083000 | 2024-05-23 1:49PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AZN240524C00085000 | 2024-05-10 10:15AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-05-20 9:34AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240524P00064000 | 2024-05-15 1:59PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AZN240524P00065000 | 2024-05-20 3:28PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240524P00067000 | 2024-05-22 9:55AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AZN240524P00068000 | 2024-05-14 9:53AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AZN240524P00069000 | 2024-05-20 11:23AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AZN240524P00070000 | 2024-05-17 11:26AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AZN240524P00071000 | 2024-05-20 3:45PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AZN240524P00072000 | 2024-05-22 9:35AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240524P00073000 | 2024-05-21 1:33PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240524P00074000 | 2024-05-22 3:42PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AZN240524P00075000 | 2024-05-23 3:49PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AZN240524P00076000 | 2024-05-23 3:49PM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AZN240524P00077000 | 2024-05-23 9:30AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240524P00078000 | 2024-05-23 3:58PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AZN240524P00079000 | 2024-05-23 3:59PM EDT | 79.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AZN240524P00080000 | 2024-05-23 1:58PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240524P00082000 | 2024-05-20 2:13PM EDT | 82.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.