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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 101.07% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 47.15 | 49.70 | 0.00 | - | 5 | 13 | 88.53% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 43.40 | 47.30 | 0.00 | - | - | 5 | 72.56% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 42.40 | 43.10 | 0.00 | - | 4 | 16 | 65.33% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 36.00 | 40.10 | 0.00 | - | 1 | 8 | 60.11% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-05-14 9:54AM EDT | 50.00 | 29.32 | 28.10 | 30.50 | 0.00 | - | 3 | 108 | 54.24% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 24.50 | 28.15 | 0.00 | - | 1 | 67 | 59.35% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 21.30 | 21.65 | 0.00 | - | 5 | 67 | 40.17% |
| AZN250117C00060000 | 2024-05-17 11:56AM EDT | 60.00 | 19.05 | 19.05 | 19.80 | +0.55 | +2.97% | 1 | 299 | 40.22% |
| AZN250117C00062500 | 2024-05-03 2:45PM EDT | 62.50 | 16.59 | 16.85 | 18.30 | 0.00 | - | 1 | 480 | 41.58% |
| AZN250117C00065000 | 2024-05-16 3:59PM EDT | 65.00 | 14.99 | 14.75 | 15.90 | 0.00 | - | 1 | 355 | 37.67% |
| AZN250117C00067500 | 2024-05-08 11:14AM EDT | 67.50 | 12.95 | 12.75 | 14.15 | 0.00 | - | 2 | 563 | 36.83% |
| AZN250117C00070000 | 2024-05-09 9:55AM EDT | 70.00 | 11.27 | 10.80 | 12.20 | 0.00 | - | 1 | 1,109 | 34.69% |
| AZN250117C00072500 | 2024-05-10 11:20AM EDT | 72.50 | 9.75 | 9.00 | 10.40 | 0.00 | - | 2 | 782 | 32.90% |
| AZN250117C00075000 | 2024-05-17 2:57PM EDT | 75.00 | 7.50 | 7.40 | 7.70 | -0.10 | -1.32% | 2 | 1,881 | 27.06% |
| AZN250117C00077500 | 2024-05-16 11:18AM EDT | 77.50 | 5.95 | 5.95 | 6.25 | 0.00 | - | 1 | 458 | 25.98% |
| AZN250117C00080000 | 2024-05-17 2:57PM EDT | 80.00 | 4.85 | 4.70 | 5.00 | -0.10 | -2.02% | 15 | 936 | 25.12% |
| AZN250117C00082500 | 2024-05-16 11:17AM EDT | 82.50 | 3.72 | 3.60 | 3.90 | 0.00 | - | 5 | 688 | 24.26% |
| AZN250117C00085000 | 2024-05-17 3:42PM EDT | 85.00 | 2.86 | 2.80 | 2.99 | -0.09 | -3.05% | 541 | 671 | 23.55% |
| AZN250117C00090000 | 2024-05-17 11:26AM EDT | 90.00 | 1.58 | 1.50 | 1.66 | -0.08 | -4.82% | 33 | 1,358 | 22.43% |
| AZN250117C00095000 | 2024-05-16 11:19AM EDT | 95.00 | 0.83 | 0.80 | 0.93 | 0.00 | - | 5 | 2,504 | 22.13% |
| AZN250117C00100000 | 2024-05-10 3:55PM EDT | 100.00 | 0.52 | 0.39 | 0.49 | 0.00 | - | 10 | 195 | 21.80% |
| AZN250117C00105000 | 2024-05-16 3:12PM EDT | 105.00 | 0.22 | 0.20 | 0.39 | 0.00 | - | 6 | 443 | 23.56% |
| AZN250117C00110000 | 2024-05-16 3:06PM EDT | 110.00 | 0.14 | 0.06 | 0.31 | 0.00 | - | 25 | 377 | 25.07% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 99 | 59.38% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 6 | 189 | 51.56% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 4 | 34 | 48.83% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 46.58% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 50.10% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 9 | 41.31% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.00 | 0.42 | 0.00 | - | 2 | 152 | 43.90% |
| AZN250117P00045000 | 2024-04-25 2:49PM EDT | 45.00 | 0.10 | 0.04 | 0.46 | 0.00 | - | 3 | 53 | 41.02% |
| AZN250117P00047500 | 2024-05-13 11:14AM EDT | 47.50 | 0.12 | 0.07 | 0.40 | 0.00 | - | 2 | 110 | 36.38% |
| AZN250117P00050000 | 2024-05-16 3:13PM EDT | 50.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 646 | 32.20% |
| AZN250117P00052500 | 2024-05-01 3:26PM EDT | 52.50 | 0.24 | 0.15 | 0.41 | 0.00 | - | 2 | 768 | 30.13% |
| AZN250117P00055000 | 2024-04-30 2:35PM EDT | 55.00 | 0.40 | 0.30 | 0.49 | 0.00 | - | 5 | 290 | 28.20% |
| AZN250117P00057500 | 2024-05-10 3:32PM EDT | 57.50 | 0.42 | 0.41 | 0.46 | 0.00 | - | 1 | 697 | 24.78% |
| AZN250117P00060000 | 2024-05-14 9:30AM EDT | 60.00 | 0.55 | 0.52 | 0.61 | 0.00 | - | 1 | 1,103 | 23.54% |
| AZN250117P00062500 | 2024-05-13 11:07AM EDT | 62.50 | 0.76 | 0.73 | 0.83 | 0.00 | - | 5 | 2,062 | 22.49% |
| AZN250117P00065000 | 2024-05-13 9:55AM EDT | 65.00 | 1.04 | 1.04 | 1.12 | 0.00 | - | 5 | 802 | 21.45% |
| AZN250117P00067500 | 2024-05-14 2:18PM EDT | 67.50 | 1.46 | 1.41 | 1.52 | 0.00 | - | 3 | 2,229 | 20.55% |
| AZN250117P00070000 | 2024-05-16 3:49PM EDT | 70.00 | 2.00 | 1.80 | 2.19 | 0.00 | - | 1 | 2,705 | 20.39% |
| AZN250117P00072500 | 2024-05-08 1:34PM EDT | 72.50 | 2.74 | 2.38 | 2.89 | 0.00 | - | 5 | 1,804 | 19.57% |
| AZN250117P00075000 | 2024-05-17 10:36AM EDT | 75.00 | 3.60 | 3.40 | 3.60 | +0.10 | +2.86% | 2 | 357 | 18.10% |
| AZN250117P00077500 | 2024-05-17 10:19AM EDT | 77.50 | 4.55 | 4.50 | 4.65 | +0.10 | +2.25% | 8 | 329 | 17.24% |
| AZN250117P00080000 | 2024-05-15 2:47PM EDT | 80.00 | 5.80 | 5.75 | 7.20 | 0.00 | - | 4 | 77 | 21.54% |
| AZN250117P00082500 | 2024-05-10 3:40PM EDT | 82.50 | 7.15 | 7.05 | 8.20 | 0.00 | - | 77 | 85 | 18.85% |
| AZN250117P00085000 | 2024-05-08 10:01AM EDT | 85.00 | 9.08 | 8.95 | 9.20 | 0.00 | - | 1 | 2 | 14.70% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 12.65 | 14.35 | 0.00 | - | 54 | 0 | 20.19% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 24.62% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 21.80 | 23.35 | 0.00 | - | 1 | 0 | 18.99% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 33.74% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 36.95% |
© 2024 Yahoo. Todos los derechos reservados.