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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 17.05 | 20.85 | 0.00 | - | - | 1 | 67.19% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 7.30 | 10.40 | 0.00 | - | 5 | 9 | 82.47% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 70.00 | 2.93 | 5.25 | 8.90 | 0.00 | - | - | 0 | 81.35% |
| AZN240531C00071000 | 2024-05-01 10:15AM EDT | 71.00 | 6.06 | 4.20 | 7.75 | 0.00 | - | 1 | 8 | 71.92% |
| AZN240531C00072000 | 2024-05-09 1:56PM EDT | 72.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 7 | 319 | 36.13% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 73.00 | 1.00 | 4.15 | 4.35 | 0.00 | - | - | 1 | 29.88% |
| AZN240531C00075000 | 2024-04-30 11:59AM EDT | 75.00 | 2.40 | 2.51 | 2.84 | 0.00 | - | - | 10 | 29.10% |
| AZN240531C00076000 | 2024-05-13 10:45AM EDT | 76.00 | 2.34 | 1.82 | 2.14 | 0.00 | - | 1 | 29 | 27.64% |
| AZN240531C00077000 | 2024-05-15 12:18PM EDT | 77.00 | 1.35 | 1.25 | 1.39 | 0.00 | - | 5 | 135 | 23.93% |
| AZN240531C00078000 | 2024-05-16 11:34AM EDT | 78.00 | 0.97 | 0.81 | 1.05 | 0.00 | - | 40 | 294 | 25.42% |
| AZN240531C00079000 | 2024-05-17 1:01PM EDT | 79.00 | 0.54 | 0.50 | 0.59 | -0.09 | -14.29% | 3 | 76 | 22.93% |
| AZN240531C00080000 | 2024-05-15 10:15AM EDT | 80.00 | 0.43 | 0.29 | 0.35 | 0.00 | - | 12 | 79 | 22.51% |
| AZN240531C00081000 | 2024-05-10 12:46PM EDT | 81.00 | 0.36 | 0.17 | 0.21 | 0.00 | - | 105 | 172 | 22.71% |
| AZN240531C00082000 | 2024-04-29 1:26PM EDT | 82.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | - | 10 | 23.24% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-05-13 3:54PM EDT | 64.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 64.84% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.40 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.79% |
| AZN240531P00068000 | 2024-05-13 10:33AM EDT | 68.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 6 | 7 | 41.11% |
| AZN240531P00069000 | 2024-05-09 10:12AM EDT | 69.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 2 | 2 | 41.02% |
| AZN240531P00070000 | 2024-05-15 12:47PM EDT | 70.00 | 0.30 | 0.02 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| AZN240531P00071000 | 2024-05-17 3:09PM EDT | 71.00 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 2 | 5 | 26.37% |
| AZN240531P00073000 | 2024-05-10 11:12AM EDT | 73.00 | 0.21 | 0.16 | 0.21 | 0.00 | - | 1 | 139 | 23.10% |
| AZN240531P00074000 | 2024-05-13 12:35PM EDT | 74.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 16 | 175 | 22.22% |
| AZN240531P00075000 | 2024-05-16 10:05AM EDT | 75.00 | 0.56 | 0.48 | 0.54 | 0.00 | - | 25 | 69 | 21.41% |
| AZN240531P00076000 | 2024-05-17 2:51PM EDT | 76.00 | 0.86 | 0.79 | 0.85 | +0.06 | +7.50% | 25 | 85 | 20.90% |
| AZN240531P00077000 | 2024-05-17 9:50AM EDT | 77.00 | 1.30 | 1.17 | 1.28 | +0.12 | +10.17% | 30 | 105 | 20.46% |
| AZN240531P00078000 | 2024-05-10 3:29PM EDT | 78.00 | 1.58 | 1.73 | 1.87 | 0.00 | - | 121 | 110 | 20.56% |
© 2024 Yahoo. Todos los derechos reservados.