U.S. markets open in 5 hours 59 minutes
F S&P 500
5,543.75 +6.75 (+0.12%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
20,016.50 +44.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,325.20 -5.60 (-0.24%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705C00075000 | 2024-06-20 12:36PM EDT | 75.00 | 4.10 | 2.84 | 5.10 | 0.00 | - | 1 | 11 | 35.60% |
| AZN240705C00076000 | 2024-06-06 1:18PM EDT | 76.00 | 5.24 | 2.97 | 5.70 | 0.00 | - | - | 10 | 68.31% |
| AZN240705C00077000 | 2024-06-21 3:12PM EDT | 77.00 | 2.45 | 2.29 | 4.85 | 0.00 | - | 300 | 92 | 63.67% |
| AZN240705C00078000 | 2024-06-24 9:56AM EDT | 78.00 | 1.92 | 1.98 | 2.42 | 0.00 | - | 4 | 53 | 26.32% |
| AZN240705C00079000 | 2024-06-25 12:54PM EDT | 79.00 | 1.43 | 1.37 | 1.42 | +0.22 | +18.18% | 13 | 60 | 19.09% |
| AZN240705C00080000 | 2024-06-25 12:36PM EDT | 80.00 | 0.79 | 0.80 | 0.84 | +0.01 | +1.28% | 3 | 287 | 18.21% |
| AZN240705C00081000 | 2024-06-25 3:14PM EDT | 81.00 | 0.46 | 0.45 | 0.48 | -0.03 | -6.12% | 55 | 261 | 18.48% |
| AZN240705C00082000 | 2024-06-25 9:50AM EDT | 82.00 | 0.32 | 0.18 | 0.35 | -0.08 | -20.00% | 1 | 6,839 | 21.34% |
| AZN240705C00083000 | 2024-06-24 9:33AM EDT | 83.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 2 | 37 | 21.88% |
| AZN240705C00084000 | 2024-06-25 3:56PM EDT | 84.00 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 1 | 23 | 23.29% |
| AZN240705C00085000 | 2024-06-06 12:54PM EDT | 85.00 | 0.36 | 0.05 | 0.11 | 0.00 | - | 4 | 6 | 26.07% |
| AZN240705C00086000 | 2024-06-11 9:35AM EDT | 86.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 37.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705P00065000 | 2024-06-14 12:53PM EDT | 65.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 3 | 4 | 75.78% |
| AZN240705P00075000 | 2024-06-24 9:49AM EDT | 75.00 | 0.11 | 0.03 | 0.24 | 0.00 | - | 1 | 1 | 31.64% |
| AZN240705P00076000 | 2024-06-10 9:36AM EDT | 76.00 | 0.25 | 0.05 | 0.12 | 0.00 | - | 3 | 2 | 21.88% |
| AZN240705P00077000 | 2024-06-24 9:49AM EDT | 77.00 | 0.29 | 0.12 | 0.17 | 0.00 | - | 1 | 24 | 19.24% |
| AZN240705P00078000 | 2024-06-24 3:28PM EDT | 78.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 38 | 43 | 17.48% |
| AZN240705P00079000 | 2024-06-25 2:32PM EDT | 79.00 | 0.50 | 0.49 | 0.53 | -0.22 | -30.56% | 7 | 48 | 16.26% |
| AZN240705P00080000 | 2024-06-24 10:31AM EDT | 80.00 | 1.24 | 0.92 | 0.97 | 0.00 | - | 84 | 85 | 15.92% |
| AZN240705P00081000 | 2024-06-25 3:03PM EDT | 81.00 | 1.60 | 1.47 | 1.73 | -0.17 | -9.60% | 2 | 1 | 18.51% |
| AZN240705P00082000 | 2024-06-07 3:41PM EDT | 82.00 | 2.50 | 2.13 | 2.50 | 0.00 | - | 1 | 1 | 18.65% |
© 2024 Yahoo. Todos los derechos reservados.