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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 35.45 | 38.50 | 0.00 | - | - | 0 | 70.70% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 50.00 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 21.40 | 23.65 | 0.00 | - | 1 | 119 | 58.98% |
| AZN240719C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.85 | 18.50 | 20.35 | 0.00 | - | 1 | 237 | 59.23% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 60.00 | 16.75 | 16.05 | 17.95 | 0.00 | - | 15 | 316 | 54.35% |
| AZN240719C00062500 | 2024-05-03 11:07AM EDT | 62.50 | 14.00 | 13.15 | 15.25 | 0.00 | - | 3 | 1,743 | 44.63% |
| AZN240719C00065000 | 2024-05-07 3:40PM EDT | 65.00 | 12.15 | 11.55 | 13.85 | 0.00 | - | 1 | 858 | 52.56% |
| AZN240719C00067500 | 2024-05-15 1:06PM EDT | 67.50 | 10.70 | 10.20 | 10.45 | 0.00 | - | 5 | 761 | 34.91% |
| AZN240719C00070000 | 2024-05-16 1:33PM EDT | 70.00 | 8.22 | 7.90 | 8.05 | 0.00 | - | 11 | 1,049 | 29.57% |
| AZN240719C00072500 | 2024-05-16 11:16AM EDT | 72.50 | 5.75 | 5.80 | 5.95 | 0.00 | - | 1 | 1,884 | 26.61% |
| AZN240719C00075000 | 2024-05-17 1:05PM EDT | 75.00 | 4.00 | 3.90 | 4.05 | -0.19 | -4.53% | 1 | 2,539 | 23.88% |
| AZN240719C00077500 | 2024-05-17 9:56AM EDT | 77.50 | 2.48 | 2.45 | 2.50 | -0.12 | -4.62% | 136 | 4,217 | 21.80% |
| AZN240719C00080000 | 2024-05-17 3:28PM EDT | 80.00 | 1.43 | 1.38 | 1.43 | +0.05 | +3.62% | 336 | 801 | 20.78% |
| AZN240719C00082500 | 2024-05-17 3:25PM EDT | 82.50 | 0.73 | 0.70 | 0.77 | -0.16 | -17.98% | 429 | 622 | 20.40% |
| AZN240719C00085000 | 2024-05-15 11:03AM EDT | 85.00 | 0.45 | 0.33 | 0.39 | 0.00 | - | 1 | 440 | 20.26% |
| AZN240719C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 44 | 49 | 22.27% |
| AZN240719C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 26.56% |
| AZN240719C00100000 | 2024-01-08 2:36PM EDT | 100.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 30.08% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 76.56% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 69.53% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 62.31% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 52.73% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 55.27% |
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 35 | 53.32% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 1 | 148 | 49.56% |
| AZN240719P00057500 | 2024-05-14 3:09PM EDT | 57.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 317 | 36.13% |
| AZN240719P00060000 | 2024-05-14 12:37PM EDT | 60.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 10 | 951 | 39.84% |
| AZN240719P00062500 | 2024-05-10 1:26PM EDT | 62.50 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 1,871 | 29.20% |
| AZN240719P00065000 | 2024-05-13 3:19PM EDT | 65.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 1,320 | 24.56% |
| AZN240719P00067500 | 2024-05-14 3:09PM EDT | 67.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 10 | 1,391 | 22.07% |
| AZN240719P00070000 | 2024-05-16 3:54PM EDT | 70.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 4 | 1,795 | 20.41% |
| AZN240719P00072500 | 2024-05-17 11:50AM EDT | 72.50 | 0.77 | 0.70 | 0.77 | +0.05 | +6.94% | 93 | 818 | 18.92% |
| AZN240719P00075000 | 2024-05-17 2:57PM EDT | 75.00 | 1.32 | 1.33 | 1.39 | -0.05 | -3.65% | 21 | 2,708 | 17.58% |
| AZN240719P00077500 | 2024-05-17 3:24PM EDT | 77.50 | 2.38 | 2.34 | 2.41 | +0.19 | +8.68% | 15 | 1,903 | 16.39% |
| AZN240719P00080000 | 2024-05-16 3:52PM EDT | 80.00 | 3.75 | 2.95 | 3.95 | 0.00 | - | 28 | 146 | 15.67% |
| AZN240719P00082500 | 2024-05-15 9:50AM EDT | 82.50 | 5.40 | 5.70 | 5.90 | 0.00 | - | 65 | 66 | 14.70% |
| AZN240719P00085000 | 2024-05-10 3:56PM EDT | 85.00 | 7.82 | 7.60 | 8.25 | 0.00 | - | 1 | 1 | 15.92% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 12.95 | 13.20 | 0.00 | - | 5 | 0 | 20.95% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 48.49% |
© 2024 Yahoo. Todos los derechos reservados.