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:
Golpe:75.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00075000 | 2024-05-03 3:27PM EDT | 2024-05-03 | 1.32 | 0.79 | 2.53 | +0.43 | +48.31% | 116 | 173 | 51.37% |
| AZN240510C00075000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 1.63 | 1.59 | 2.19 | +0.46 | +39.32% | 52 | 139 | 31.64% |
| AZN240517C00075000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.95 | 1.88 | 2.14 | +0.40 | +25.81% | 20 | 1,575 | 22.22% |
| AZN240524C00075000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 2.32 | 2.31 | 2.40 | +0.22 | +10.48% | 31 | 99 | 22.10% |
| AZN240621C00075000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 2.91 | 3.10 | 3.25 | +0.02 | +0.69% | 40 | 747 | 22.53% |
| AZN240719C00075000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.75 | 3.85 | 3.95 | -0.25 | -6.25% | 2 | 1,833 | 23.15% |
| AZN241018C00075000 | 2024-05-03 10:05AM EDT | 2024-10-18 | 5.25 | 5.50 | 5.70 | -0.23 | -4.20% | 70 | 179 | 24.34% |
| AZN250117C00075000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 6.76 | 7.20 | 7.35 | -0.39 | -5.45% | 6 | 1,888 | 26.15% |
| AZN260116C00075000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 11.25 | 11.20 | 12.60 | 0.00 | - | 6 | 223 | 30.37% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00075000 | 2024-05-03 12:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 258 | 18.75% |
| AZN240510P00075000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.22 | 0.19 | 0.22 | -0.12 | -35.29% | 177 | 123 | 15.58% |
| AZN240517P00075000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 0.48 | 0.39 | 0.42 | -0.12 | -20.00% | 33 | 453 | 15.45% |
| AZN240524P00075000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 0.90 | 0.53 | 0.79 | +0.06 | +7.14% | 4 | 140 | 18.36% |
| AZN240531P00075000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 1.00 | 0.81 | 0.95 | -0.12 | -10.71% | 5 | 14 | 17.99% |
| AZN240607P00075000 | 2024-04-25 10:26AM EDT | 2024-06-07 | 1.71 | 0.94 | 1.11 | 0.00 | - | - | 1 | 17.95% |
| AZN240621P00075000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.32 | -0.25 | -16.13% | 309 | 4,065 | 17.19% |
| AZN240719P00075000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.73 | -0.29 | -14.65% | 163 | 2,504 | 16.80% |
| AZN241018P00075000 | 2024-05-02 3:41PM EDT | 2024-10-18 | 3.25 | 2.96 | 3.05 | 0.00 | - | 35 | 209 | 17.96% |
| AZN250117P00075000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 3.78 | 3.70 | 3.80 | -0.18 | -4.55% | 3 | 352 | 17.46% |
| AZN260116P00075000 | 2024-05-01 12:07PM EDT | 2026-01-16 | 6.15 | 6.00 | 6.30 | 0.00 | - | 292 | 374 | 17.67% |
© 2024 Yahoo. Todos los derechos reservados.