Italia markets close in 6 hours 8 minutes
FTSE MIB
34.456,90 -202,65 (-0,58%) 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
80,44 +0,61 (+0,76%) Bitcoin EUR
62.500,98 -192,11 (-0,31%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 38.75 | 39.00 | 0.00 | - | - | 0 | 158.20% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 50.00 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 23.90 | 24.15 | 0.00 | - | 1 | 119 | 98.02% |
| AZN240719C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 60.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN240719C00062500 | 2024-05-03 11:07AM EDT | 62.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240719C00065000 | 2024-05-23 10:24AM EDT | 65.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719C00067500 | 2024-05-28 9:30AM EDT | 67.50 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240719C00070000 | 2024-05-28 1:08PM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AZN240719C00072500 | 2024-05-28 12:26PM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240719C00075000 | 2024-05-28 1:14PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN240719C00077500 | 2024-05-28 3:10PM EDT | 77.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.78% |
| AZN240719C00080000 | 2024-05-28 2:52PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AZN240719C00082500 | 2024-05-28 1:07PM EDT | 82.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AZN240719C00085000 | 2024-05-28 3:01PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240719C00087500 | 2024-05-23 10:32AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN240719C00090000 | 2024-05-23 11:45AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN240719C00095000 | 2024-05-21 1:51PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN240719C00100000 | 2024-01-08 2:36PM EDT | 100.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 33.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 83.98% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 76.17% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 68.16% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 57.81% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 60.55% |
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240719P00057500 | 2024-05-23 3:50PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN240719P00060000 | 2024-05-14 12:37PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN240719P00062500 | 2024-05-22 12:07PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240719P00065000 | 2024-05-20 1:56PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN240719P00067500 | 2024-05-28 3:01PM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN240719P00070000 | 2024-05-28 2:38PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AZN240719P00072500 | 2024-05-28 3:15PM EDT | 72.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AZN240719P00075000 | 2024-05-28 2:48PM EDT | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| AZN240719P00077500 | 2024-05-28 3:56PM EDT | 77.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AZN240719P00080000 | 2024-05-28 12:19PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AZN240719P00082500 | 2024-05-22 12:15PM EDT | 82.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719P00085000 | 2024-05-10 3:56PM EDT | 85.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 11.40 | 11.55 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 50.05% |
© 2024 Yahoo. Tutti i diritti riservati.