U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,010.00 +4.00 (+0.01%) F Nasdaq
18,808.75 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.00 -4.90 (-0.20%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 45.00 | 49.30 | 0.00 | - | 1 | 4 | 62.45% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 55.44% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-05-10 2:21PM EDT | 40.00 | 39.00 | 38.85 | 43.40 | 0.00 | - | 1 | 9 | 59.55% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 34.25 | 38.85 | 0.00 | - | 1 | 4 | 53.80% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 44.61% |
| AZN260116C00050000 | 2024-05-17 10:26AM EDT | 50.00 | 29.50 | 29.65 | 33.40 | 0.00 | - | 1 | 70 | 44.51% |
| AZN260116C00055000 | 2024-05-21 9:58AM EDT | 55.00 | 27.05 | 25.55 | 28.90 | +1.55 | +6.08% | 2 | 44 | 40.04% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 24.45 | 26.20 | 0.00 | - | 10 | 43 | 36.15% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 60.00 | 20.44 | 22.40 | 25.10 | 0.00 | - | 5 | 255 | 38.03% |
| AZN260116C00062500 | 2024-05-15 10:25AM EDT | 62.50 | 20.35 | 20.60 | 22.30 | 0.00 | - | 1 | 223 | 33.90% |
| AZN260116C00065000 | 2024-05-21 12:54PM EDT | 65.00 | 19.76 | 19.80 | 21.35 | +1.26 | +6.81% | 30 | 227 | 35.66% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 18.00 | 19.45 | 0.00 | - | 1 | 49 | 34.23% |
| AZN260116C00070000 | 2024-05-21 3:30PM EDT | 70.00 | 16.50 | 16.30 | 17.75 | +2.10 | +14.58% | 78 | 155 | 33.25% |
| AZN260116C00072500 | 2024-05-01 12:25PM EDT | 72.50 | 12.90 | 14.75 | 16.10 | 0.00 | - | 2 | 60 | 32.26% |
| AZN260116C00075000 | 2024-05-14 3:18PM EDT | 75.00 | 11.95 | 13.20 | 14.60 | 0.00 | - | 2 | 224 | 31.52% |
| AZN260116C00077500 | 2024-05-17 11:34AM EDT | 77.50 | 11.68 | 10.80 | 14.15 | +1.51 | +14.85% | 10 | 23 | 33.28% |
| AZN260116C00080000 | 2024-05-21 12:54PM EDT | 80.00 | 10.34 | 10.45 | 10.85 | +1.16 | +12.64% | 85 | 236 | 27.66% |
| AZN260116C00082500 | 2024-05-16 3:43PM EDT | 82.50 | 8.00 | 8.30 | 9.55 | 0.00 | - | - | 4 | 26.94% |
| AZN260116C00085000 | 2024-05-21 1:53PM EDT | 85.00 | 8.04 | 7.15 | 9.25 | +1.01 | +14.37% | 8 | 134 | 28.46% |
| AZN260116C00090000 | 2024-05-21 11:17AM EDT | 90.00 | 6.18 | 5.55 | 6.45 | +1.06 | +20.70% | 6 | 105 | 25.51% |
| AZN260116C00095000 | 2024-05-21 12:54PM EDT | 95.00 | 4.55 | 4.60 | 4.95 | +0.86 | +23.31% | 29 | 109 | 25.01% |
| AZN260116C00100000 | 2024-05-21 1:39PM EDT | 100.00 | 3.41 | 3.40 | 4.65 | +0.82 | +31.66% | 55 | 301 | 27.14% |
| AZN260116C00110000 | 2024-05-21 11:28AM EDT | 110.00 | 1.88 | 1.85 | 2.09 | +0.53 | +39.26% | 55 | 45 | 23.93% |
| AZN260116C00115000 | 2024-05-21 2:37PM EDT | 115.00 | 1.42 | 1.32 | 1.57 | +0.36 | +33.96% | 82 | 12 | 23.80% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-03-12 9:58AM EDT | 32.50 | 0.30 | 0.06 | 0.49 | 0.00 | - | 5 | 124 | 40.97% |
| AZN260116P00035000 | 2024-04-08 11:58AM EDT | 35.00 | 0.34 | 0.01 | 0.49 | 0.00 | - | 2 | 25 | 37.89% |
| AZN260116P00037500 | 2024-02-12 1:38PM EDT | 37.50 | 0.75 | 0.22 | 0.80 | 0.00 | - | 1 | 7 | 38.97% |
| AZN260116P00040000 | 2023-12-22 3:12PM EDT | 40.00 | 1.10 | 0.78 | 0.99 | 0.00 | - | 5 | 14 | 37.94% |
| AZN260116P00042500 | 2024-05-01 10:15AM EDT | 42.50 | 0.45 | 0.30 | 0.69 | 0.00 | - | 2 | 22 | 32.18% |
| AZN260116P00045000 | 2024-05-13 9:47AM EDT | 45.00 | 0.63 | 0.45 | 0.78 | 0.00 | - | 1 | 253 | 30.53% |
| AZN260116P00047500 | 2024-04-22 12:09PM EDT | 47.50 | 1.07 | 0.60 | 0.89 | 0.00 | - | 1 | 51 | 29.03% |
| AZN260116P00050000 | 2024-05-08 9:45AM EDT | 50.00 | 0.88 | 0.70 | 0.87 | 0.00 | - | 1 | 52 | 26.48% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 55.00 | 2.00 | 1.04 | 1.28 | 0.00 | - | 1 | 61 | 24.57% |
| AZN260116P00057500 | 2024-04-25 10:00AM EDT | 57.50 | 1.80 | 1.30 | 1.56 | 0.00 | - | 1 | 245 | 23.76% |
| AZN260116P00060000 | 2024-05-14 12:55PM EDT | 60.00 | 1.87 | 1.65 | 1.89 | 0.00 | - | 1 | 429 | 22.95% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 62.50 | 3.64 | 1.97 | 2.28 | 0.00 | - | 3 | 610 | 22.18% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.45 | 2.74 | 0.00 | - | 34 | 727 | 21.44% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 3.00 | 3.30 | 0.00 | - | 1 | 320 | 20.79% |
| AZN260116P00070000 | 2024-05-06 11:03AM EDT | 70.00 | 4.50 | 3.65 | 3.95 | 0.00 | - | 3 | 54 | 20.15% |
| AZN260116P00072500 | 2024-05-09 12:33PM EDT | 72.50 | 4.85 | 4.40 | 4.65 | 0.00 | - | 3 | 285 | 19.39% |
| AZN260116P00075000 | 2024-05-20 1:59PM EDT | 75.00 | 5.90 | 5.20 | 5.60 | 0.00 | - | 1 | 378 | 19.02% |
| AZN260116P00077500 | 2024-05-21 2:22PM EDT | 77.50 | 6.30 | 6.25 | 6.45 | -0.70 | -10.00% | 18 | 658 | 18.10% |
| AZN260116P00080000 | 2024-05-21 2:42PM EDT | 80.00 | 7.40 | 7.15 | 7.50 | -0.50 | -6.33% | 8 | 207 | 17.38% |
| AZN260116P00085000 | 2024-05-15 11:15AM EDT | 85.00 | 10.70 | 9.75 | 10.05 | 0.00 | - | 1 | 85 | 16.05% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 12.75 | 13.15 | 0.00 | - | 67 | 83 | 14.62% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 19.45 | 15.40 | 17.85 | 0.00 | - | 1 | 9 | 16.66% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 25.44% |
© 2024 Yahoo. Todos los derechos reservados.