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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 55.08% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-06-21 11:00AM EDT | 60.00 | 19.93 | 17.80 | 20.90 | +2.78 | +16.21% | 10 | 30 | 52.59% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 15.95 | 18.50 | 0.00 | - | 1 | 155 | 48.10% |
| AZN241018C00065000 | 2024-06-17 3:21PM EDT | 65.00 | 15.45 | 13.90 | 16.15 | 0.00 | - | 3 | 151 | 44.01% |
| AZN241018C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 13.54 | 11.25 | 13.85 | 0.00 | - | 3 | 198 | 40.19% |
| AZN241018C00070000 | 2024-06-21 12:58PM EDT | 70.00 | 10.46 | 9.50 | 10.65 | +0.33 | +3.26% | 1 | 221 | 29.58% |
| AZN241018C00072500 | 2024-06-21 3:43PM EDT | 72.50 | 8.60 | 7.45 | 10.00 | +0.60 | +7.50% | 1 | 200 | 36.63% |
| AZN241018C00075000 | 2024-06-20 10:39AM EDT | 75.00 | 6.20 | 6.40 | 6.70 | 0.00 | - | 4 | 259 | 25.67% |
| AZN241018C00077500 | 2024-06-20 2:53PM EDT | 77.50 | 4.71 | 4.80 | 5.05 | 0.00 | - | 114 | 1,392 | 24.29% |
| AZN241018C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 3.55 | 3.45 | 3.70 | +0.25 | +7.58% | 29 | 799 | 23.43% |
| AZN241018C00082500 | 2024-06-21 3:59PM EDT | 82.50 | 2.50 | 2.44 | 2.57 | +0.18 | +7.76% | 24 | 1,445 | 22.49% |
| AZN241018C00085000 | 2024-06-21 10:34AM EDT | 85.00 | 1.71 | 1.66 | 1.76 | +0.11 | +6.88% | 29 | 1,303 | 22.07% |
| AZN241018C00087500 | 2024-06-17 11:10AM EDT | 87.50 | 1.27 | 1.10 | 1.23 | 0.00 | - | 18 | 56 | 22.24% |
| AZN241018C00090000 | 2024-06-21 9:38AM EDT | 90.00 | 0.71 | 0.70 | 0.82 | -0.16 | -18.39% | 1 | 316 | 22.17% |
| AZN241018C00095000 | 2024-06-18 3:43PM EDT | 95.00 | 0.32 | 0.30 | 0.37 | 0.00 | - | 1 | 50 | 22.56% |
| AZN241018C00100000 | 2024-06-12 10:03AM EDT | 100.00 | 0.19 | 0.10 | 0.21 | 0.00 | - | 1 | 25 | 24.07% |
| AZN241018C00105000 | 2024-05-31 3:22PM EDT | 105.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 10 | 15 | 25.68% |
| AZN241018C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 27.93% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 60.94% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 56.15% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 51.95% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 47.95% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 54.00% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 50 | 54 | 47.36% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 72 | 67 | 36.13% |
| AZN241018P00055000 | 2024-06-06 9:56AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 190 | 157 | 33.69% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.08 | 0.19 | 0.00 | - | 2 | 746 | 31.45% |
| AZN241018P00060000 | 2024-06-05 1:18PM EDT | 60.00 | 0.19 | 0.13 | 0.23 | 0.00 | - | 3 | 313 | 28.91% |
| AZN241018P00062500 | 2024-06-04 3:17PM EDT | 62.50 | 0.29 | 0.19 | 0.29 | 0.00 | - | 1 | 250 | 26.61% |
| AZN241018P00065000 | 2024-06-21 12:55PM EDT | 65.00 | 0.34 | 0.30 | 0.37 | 0.00 | - | 10 | 758 | 24.34% |
| AZN241018P00067500 | 2024-06-12 11:47AM EDT | 67.50 | 0.47 | 0.47 | 0.74 | 0.00 | - | 72 | 565 | 25.16% |
| AZN241018P00070000 | 2024-06-20 12:09PM EDT | 70.00 | 0.77 | 0.71 | 1.02 | 0.00 | - | 4 | 404 | 23.51% |
| AZN241018P00072500 | 2024-06-21 2:22PM EDT | 72.50 | 1.12 | 1.16 | 1.27 | -0.17 | -13.18% | 50 | 347 | 20.87% |
| AZN241018P00075000 | 2024-06-20 10:32AM EDT | 75.00 | 2.00 | 1.76 | 2.21 | 0.00 | - | 1 | 402 | 21.95% |
| AZN241018P00077500 | 2024-06-21 10:36AM EDT | 77.50 | 2.58 | 2.65 | 2.74 | -0.27 | -9.47% | 22 | 1,020 | 19.02% |
| AZN241018P00080000 | 2024-06-21 11:00AM EDT | 80.00 | 3.63 | 3.80 | 3.95 | -0.28 | -7.16% | 48 | 1,177 | 18.59% |
| AZN241018P00082500 | 2024-06-12 12:35PM EDT | 82.50 | 4.65 | 5.20 | 6.50 | 0.00 | - | 10 | 67 | 24.29% |
| AZN241018P00085000 | 2024-06-12 3:09PM EDT | 85.00 | 6.45 | 5.40 | 8.20 | 0.00 | - | 1 | 148 | 24.11% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 40.17% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 40.87% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 51.84% |
© 2024 Yahoo. Todos los derechos reservados.