Italia markets close in 3 hours 15 minutes
FTSE MIB
33.984,34 -557,67 (-1,61%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,43 -0,31 (-0,40%) Bitcoin EUR
62.471,29 -2.187,20 (-3,38%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 49.40 | 52.40 | 0.00 | - | 5 | 13 | 79.30% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 47.05 | 50.80 | 0.00 | - | - | 5 | 83.79% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 37.65 | 41.50 | 0.00 | - | 1 | 8 | 67.97% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-06-04 3:42PM EDT | 50.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 25.85 | 29.15 | 0.00 | - | 1 | 67 | 47.06% |
| AZN250117C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 23.50 | 26.30 | 0.00 | - | 5 | 67 | 55.02% |
| AZN250117C00060000 | 2024-05-17 11:56AM EDT | 60.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| AZN250117C00062500 | 2024-05-03 2:45PM EDT | 62.50 | 16.59 | 15.80 | 19.15 | 0.00 | - | 1 | 480 | 31.85% |
| AZN250117C00065000 | 2024-06-10 10:52AM EDT | 65.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 20 | 331 | 0.00% |
| AZN250117C00067500 | 2024-06-07 11:34AM EDT | 67.50 | 15.57 | 0.00 | 0.00 | 0.00 | - | 11 | 562 | 0.00% |
| AZN250117C00070000 | 2024-06-10 3:32PM EDT | 70.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 0.00% |
| AZN250117C00072500 | 2024-06-06 11:57AM EDT | 72.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 20 | 836 | 0.00% |
| AZN250117C00075000 | 2024-06-06 3:30PM EDT | 75.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,903 | 0.00% |
| AZN250117C00077500 | 2024-06-10 10:11AM EDT | 77.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 9 | 435 | 0.00% |
| AZN250117C00080000 | 2024-06-07 2:22PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,018 | 0.00% |
| AZN250117C00082500 | 2024-06-10 1:40PM EDT | 82.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 810 | 0.78% |
| AZN250117C00085000 | 2024-06-07 3:46PM EDT | 85.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,342 | 1.56% |
| AZN250117C00087500 | 2024-06-07 3:22PM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| AZN250117C00090000 | 2024-06-10 12:23PM EDT | 90.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 1,626 | 3.13% |
| AZN250117C00095000 | 2024-06-07 12:31PM EDT | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,570 | 6.25% |
| AZN250117C00100000 | 2024-06-10 3:56PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 6.25% |
| AZN250117C00105000 | 2024-06-07 3:53PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 413 | 6.25% |
| AZN250117C00110000 | 2024-06-07 12:30PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 90 | 329 | 6.25% |
| AZN250117C00115000 | 2024-06-07 3:46PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| AZN250117C00120000 | 2024-06-07 12:02PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 25.00% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 34 | 49.22% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 51.17% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 9 | 45.70% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 152 | 39.65% |
| AZN250117P00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| AZN250117P00047500 | 2024-05-28 3:11PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| AZN250117P00050000 | 2024-06-05 12:11PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 12.50% |
| AZN250117P00052500 | 2024-05-21 2:39PM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 12.50% |
| AZN250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| AZN250117P00057500 | 2024-05-20 2:02PM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 697 | 12.50% |
| AZN250117P00060000 | 2024-06-05 10:14AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,100 | 6.25% |
| AZN250117P00062500 | 2024-06-05 9:45AM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,061 | 6.25% |
| AZN250117P00065000 | 2024-05-30 2:21PM EDT | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 6.25% |
| AZN250117P00067500 | 2024-06-10 1:25PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 88 | 1,993 | 6.25% |
| AZN250117P00070000 | 2024-06-10 11:28AM EDT | 70.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 30 | 2,589 | 3.13% |
| AZN250117P00072500 | 2024-06-05 9:45AM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 3.13% |
| AZN250117P00075000 | 2024-06-07 3:13PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 1.56% |
| AZN250117P00077500 | 2024-06-05 3:56PM EDT | 77.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 1.56% |
| AZN250117P00080000 | 2024-06-06 10:48AM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 0.10% |
| AZN250117P00082500 | 2024-06-04 2:44PM EDT | 82.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| AZN250117P00085000 | 2024-06-05 9:31AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN250117P00087500 | 2024-06-05 10:54AM EDT | 87.50 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 22.91% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 38.39% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 21.80 | 23.35 | 0.00 | - | 1 | 0 | 38.42% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 49.09% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 53.15% |
© 2024 Yahoo. Tutti i diritti riservati.