AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:20AM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 17.40 | 17.70 | 0.00 | - | - | 1 | 251.56% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 11.45 | 11.70 | 0.00 | - | - | 1 | 168.75% |
| AZN240503C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 11.35 | 10.45 | 10.70 | 0.00 | - | 1 | 1 | 155.47% |
| AZN240503C00066000 | 2024-05-03 10:28AM EDT | 66.00 | 9.40 | 8.10 | 9.75 | -0.90 | -8.74% | 1 | 3 | 157.81% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 8.50 | 8.85 | 0.00 | - | 20 | 9 | 119.53% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 7.50 | 8.25 | 0.00 | - | 1 | 187 | 152.73% |
| AZN240503C00069000 | 2024-05-03 10:41AM EDT | 69.00 | 6.45 | 5.55 | 7.70 | -0.35 | -5.15% | 1 | 166 | 225.98% |
| AZN240503C00070000 | 2024-05-02 1:46PM EDT | 70.00 | 6.23 | 5.50 | 5.70 | 0.00 | - | 3 | 200 | 89.45% |
| AZN240503C00071000 | 2024-05-03 10:40AM EDT | 71.00 | 4.59 | 4.50 | 4.90 | -0.53 | -10.35% | 1 | 153 | 76.17% |
| AZN240503C00072000 | 2024-05-03 10:19AM EDT | 72.00 | 3.50 | 3.50 | 5.40 | -0.45 | -11.39% | 2 | 208 | 140.82% |
| AZN240503C00073000 | 2024-05-02 3:43PM EDT | 73.00 | 2.35 | 2.47 | 2.79 | -0.54 | -18.69% | 20 | 100 | 60.94% |
| AZN240503C00074000 | 2024-05-01 1:44PM EDT | 74.00 | 2.38 | 1.50 | 1.71 | +0.05 | +2.15% | 20 | 141 | 35.16% |
| AZN240503C00075000 | 2024-05-03 10:22AM EDT | 75.00 | 0.51 | 0.55 | 0.72 | -0.38 | -42.70% | 4 | 173 | 19.53% |
| AZN240503C00076000 | 2024-05-03 10:25AM EDT | 76.00 | 0.03 | 0.00 | 0.03 | -0.38 | -92.68% | 24 | 169 | 9.18% |
| AZN240503C00077000 | 2024-05-03 10:22AM EDT | 77.00 | 0.51 | 0.00 | 2.15 | +0.49 | +2,450.00% | 36 | 339 | 104.88% |
| AZN240503C00078000 | 2024-05-02 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 29.69% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 64.06% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 10 | 184.86% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 319.73% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 13 | 479.30% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 392.58% |
| AZN240503P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.23 | 0.00 | 2.12 | 0.00 | - | 4 | 143 | 350.39% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 2 | 17 | 329.49% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 80 | 106 | 309.18% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 3 | 817 | 288.48% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 73 | 267.58% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 468 | 78.13% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 68.75% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 181 | 129 | 204.10% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 30 | 135 | 182.42% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 32 | 160.16% |
| AZN240503P00073000 | 2024-05-01 12:47PM EDT | 73.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 32 | 85 | 64.45% |
| AZN240503P00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 24 | 234 | 112.70% |
| AZN240503P00075000 | 2024-05-03 10:47AM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 56 | 258 | 15.63% |
| AZN240503P00076000 | 2024-05-03 11:03AM EDT | 76.00 | 0.38 | 0.33 | 0.44 | 0.00 | - | 58 | 155 | 12.89% |
| AZN240503P00077000 | 2024-05-03 10:11AM EDT | 77.00 | 1.32 | 1.33 | 1.56 | +0.24 | +22.22% | 12 | 8 | 41.41% |
© 2024 Yahoo. Todos los derechos reservados.