Italia markets close in 6 hours 20 minutes
FTSE MIB
34.497,63 -161,92 (-0,47%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.667,30 -82,69 (-0,13%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 75.83% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00065000 | 2024-05-22 2:58PM EDT | 65.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN241018C00067500 | 2024-05-21 11:15AM EDT | 67.50 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00070000 | 2024-05-28 2:38PM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN241018C00072500 | 2024-05-22 1:30PM EDT | 72.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00075000 | 2024-05-28 11:32AM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN241018C00077500 | 2024-05-28 3:42PM EDT | 77.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| AZN241018C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AZN241018C00082500 | 2024-05-28 1:45PM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AZN241018C00085000 | 2024-05-28 12:43PM EDT | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZN241018C00087500 | 2024-05-23 12:29PM EDT | 87.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN241018C00090000 | 2024-05-23 12:13PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AZN241018C00095000 | 2024-05-24 1:13PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AZN241018C00100000 | 2024-05-21 11:10AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN241018C00105000 | 2024-05-28 9:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 53.91% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 55.23% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 51.07% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 41.90% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 47.12% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AZN241018P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018P00062500 | 2024-05-28 3:42PM EDT | 62.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018P00065000 | 2024-05-28 9:56AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AZN241018P00067500 | 2024-05-21 9:48AM EDT | 67.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018P00070000 | 2024-05-28 9:36AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZN241018P00072500 | 2024-05-28 11:10AM EDT | 72.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AZN241018P00075000 | 2024-05-28 10:36AM EDT | 75.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| AZN241018P00077500 | 2024-05-28 11:27AM EDT | 77.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AZN241018P00080000 | 2024-05-28 11:27AM EDT | 80.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| AZN241018P00082500 | 2024-05-23 1:56PM EDT | 82.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN241018P00085000 | 2024-05-16 2:20PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 25.81% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 19.73% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 33.36% |
© 2024 Yahoo. Tutti i diritti riservati.