Italia markets close in 6 hours 11 minutes
FTSE MIB
34.451,56 -207,99 (-0,60%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,41 +0,58 (+0,73%) Bitcoin EUR
62.574,22 -198,06 (-0,32%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 36.20 | 39.15 | 0.00 | - | - | 2 | 187.11% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 28.95 | 31.05 | 0.00 | - | - | 64 | 138.77% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AZN240621C00062500 | 2024-05-15 1:15PM EDT | 62.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621C00065000 | 2024-05-06 12:59PM EDT | 65.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621C00067500 | 2024-04-29 10:39AM EDT | 67.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AZN240621C00070000 | 2024-05-21 11:18AM EDT | 70.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN240621C00071000 | 2024-05-23 9:44AM EDT | 71.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00072000 | 2024-05-23 1:24PM EDT | 72.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00072500 | 2024-05-23 9:54AM EDT | 72.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240621C00073000 | 2024-05-21 9:32AM EDT | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00075000 | 2024-05-24 2:32PM EDT | 75.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240621C00076000 | 2024-05-28 3:59PM EDT | 76.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AZN240621C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| AZN240621C00077500 | 2024-05-28 3:33PM EDT | 77.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| AZN240621C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| AZN240621C00079000 | 2024-05-28 11:30AM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AZN240621C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AZN240621C00081000 | 2024-05-28 10:53AM EDT | 81.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AZN240621C00082000 | 2024-05-24 3:50PM EDT | 82.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZN240621C00082500 | 2024-05-24 10:49AM EDT | 82.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240621C00083000 | 2024-05-21 12:24PM EDT | 83.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN240621C00084000 | 2024-05-28 12:22PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN240621C00085000 | 2024-05-24 3:04PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN240621C00086000 | 2024-05-22 11:18AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240621C00088000 | 2024-05-22 9:30AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240621C00089000 | 2024-05-28 11:30AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AZN240621C00090000 | 2024-05-23 1:48PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240621C00100000 | 2024-05-21 10:04AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240621P00062500 | 2024-05-21 10:03AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AZN240621P00065000 | 2024-05-24 11:23AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240621P00067500 | 2024-05-22 9:54AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AZN240621P00070000 | 2024-05-23 10:38AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN240621P00072500 | 2024-05-22 12:00PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN240621P00074000 | 2024-05-28 3:33PM EDT | 74.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZN240621P00075000 | 2024-05-28 3:46PM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| AZN240621P00076000 | 2024-05-28 11:01AM EDT | 76.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AZN240621P00077000 | 2024-05-28 3:48PM EDT | 77.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621P00077500 | 2024-05-28 2:13PM EDT | 77.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240621P00078000 | 2024-05-28 10:32AM EDT | 78.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AZN240621P00079000 | 2024-05-24 1:44PM EDT | 79.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AZN240621P00080000 | 2024-05-28 12:34PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AZN240621P00081000 | 2024-05-23 1:00PM EDT | 81.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00082000 | 2024-05-20 2:33PM EDT | 82.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00082500 | 2024-05-09 2:40PM EDT | 82.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240621P00083000 | 2024-05-23 9:52AM EDT | 83.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00084000 | 2024-05-20 1:38PM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 10.40 | 12.60 | 0.00 | - | 106 | 0 | 0.00% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 15.45 | 17.60 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 20.40 | 23.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.