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 | Golpe | 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 | 111.72% |
| AZN240524C00069000 | 2024-05-17 3:46PM EDT | 69.00 | 8.02 | 6.05 | 9.65 | +5.02 | +167.33% | 2 | 5 | 116.26% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 5.10 | 8.10 | 0.00 | - | 1 | 2 | 90.33% |
| AZN240524C00071000 | 2024-05-15 11:33AM EDT | 71.00 | 5.79 | 5.90 | 6.55 | -0.51 | -8.10% | 2 | 209 | 50.39% |
| AZN240524C00072000 | 2024-05-17 12:40PM EDT | 72.00 | 5.07 | 4.95 | 5.45 | +0.64 | +14.45% | 3 | 336 | 52.93% |
| AZN240524C00073000 | 2024-05-10 1:15PM EDT | 73.00 | 4.90 | 4.05 | 4.55 | 0.00 | - | 1 | 15 | 49.07% |
| AZN240524C00074000 | 2024-05-07 9:31AM EDT | 74.00 | 2.80 | 3.15 | 3.45 | 0.00 | - | 2 | 12 | 38.38% |
| AZN240524C00075000 | 2024-05-17 2:18PM EDT | 75.00 | 2.39 | 2.32 | 2.65 | -0.21 | -8.08% | 6 | 74 | 36.08% |
| AZN240524C00076000 | 2024-05-17 3:58PM EDT | 76.00 | 1.70 | 1.65 | 1.72 | -0.03 | -1.73% | 115 | 2,614 | 28.81% |
| AZN240524C00077000 | 2024-05-17 3:45PM EDT | 77.00 | 1.08 | 1.04 | 1.12 | -0.02 | -1.82% | 43 | 1,260 | 27.49% |
| AZN240524C00078000 | 2024-05-17 3:55PM EDT | 78.00 | 0.66 | 0.62 | 0.68 | -0.05 | -7.04% | 711 | 2,354 | 26.81% |
| AZN240524C00079000 | 2024-05-17 3:28PM EDT | 79.00 | 0.44 | 0.35 | 0.40 | 0.00 | - | 295 | 3,294 | 26.95% |
| AZN240524C00080000 | 2024-05-17 11:26AM EDT | 80.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 15 | 9,231 | 28.61% |
| AZN240524C00081000 | 2024-05-17 3:28PM EDT | 81.00 | 0.16 | 0.11 | 0.16 | +0.01 | +6.67% | 14 | 21 | 29.69% |
| AZN240524C00082000 | 2024-05-16 11:10AM EDT | 82.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 20 | 27 | 30.96% |
| AZN240524C00083000 | 2024-05-13 9:30AM EDT | 83.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 1 | 1 | 42.77% |
| AZN240524C00085000 | 2024-05-10 10:15AM EDT | 85.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 14 | 50.98% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-05-02 3:35PM EDT | 62.00 | 0.11 | 0.01 | 0.59 | 0.00 | - | 1 | 1 | 104.49% |
| AZN240524P00064000 | 2024-05-15 1:59PM EDT | 64.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 6,347 | 66.41% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 65.00 | 0.43 | 0.01 | 0.59 | 0.00 | - | - | 2 | 85.94% |
| AZN240524P00067000 | 2024-04-26 11:57AM EDT | 67.00 | 0.10 | 0.01 | 0.59 | 0.00 | - | 1 | 1 | 73.73% |
| AZN240524P00068000 | 2024-05-14 9:53AM EDT | 68.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 60 | 433 | 57.72% |
| AZN240524P00069000 | 2024-05-17 11:26AM EDT | 69.00 | 0.12 | 0.01 | 0.06 | +0.06 | +100.00% | 10 | 3 | 43.16% |
| AZN240524P00070000 | 2024-05-17 11:26AM EDT | 70.00 | 0.13 | 0.01 | 0.13 | +0.05 | +62.50% | 10 | 507 | 44.92% |
| AZN240524P00071000 | 2024-05-08 10:23AM EDT | 71.00 | 0.06 | 0.02 | 0.15 | -0.05 | -45.45% | 10 | 11 | 40.82% |
| AZN240524P00072000 | 2024-05-17 10:23AM EDT | 72.00 | 0.08 | 0.07 | 0.31 | -0.03 | -27.27% | 1 | 32 | 43.46% |
| AZN240524P00073000 | 2024-05-16 9:30AM EDT | 73.00 | 0.13 | 0.12 | 0.20 | 0.00 | - | 1 | 339 | 32.23% |
| AZN240524P00074000 | 2024-05-17 10:29AM EDT | 74.00 | 0.21 | 0.20 | 0.29 | +0.01 | +5.00% | 1 | 287 | 29.59% |
| AZN240524P00075000 | 2024-05-17 3:24PM EDT | 75.00 | 0.43 | 0.34 | 0.44 | +0.09 | +26.47% | 133 | 832 | 27.39% |
| AZN240524P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.69 | 0.69 | 0.84 | +0.06 | +9.52% | 409 | 2,738 | 29.30% |
| AZN240524P00077000 | 2024-05-17 3:54PM EDT | 77.00 | 1.06 | 1.06 | 1.12 | +0.01 | +0.95% | 126 | 1,311 | 25.15% |
| AZN240524P00078000 | 2024-05-17 3:32PM EDT | 78.00 | 1.69 | 1.62 | 1.70 | +0.10 | +6.29% | 37 | 814 | 24.81% |
| AZN240524P00079000 | 2024-05-14 10:36AM EDT | 79.00 | 1.99 | 2.12 | 2.36 | 0.00 | - | 11 | 167 | 22.51% |
| AZN240524P00080000 | 2024-05-08 1:21PM EDT | 80.00 | 3.20 | 2.95 | 3.35 | 0.00 | - | - | 1 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.