Italia markets close in 1 hour 23 minutes
FTSE MIB
33.822,90 -719,11 (-2,08%) Dow Jones
38.529,27 -338,77 (-0,87%) Nasdaq
17.162,06 -30,47 (-0,18%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,37 -0,37 (-0,48%) Bitcoin EUR
62.413,83 -2.320,25 (-3,58%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 55.95% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-06-05 11:43AM EDT | 40.00 | 43.00 | 38.80 | 43.35 | 0.00 | - | 2 | 20 | 59.97% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 1 | 4 | 59.28% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 45.09% |
| AZN260116C00050000 | 2024-06-05 10:47AM EDT | 50.00 | 33.20 | 31.30 | 32.25 | 0.00 | - | 10 | 75 | 39.60% |
| AZN260116C00055000 | 2024-06-05 11:02AM EDT | 55.00 | 29.15 | 25.75 | 28.80 | 0.00 | - | 1 | 41 | 40.11% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 25.35 | 26.00 | 0.00 | - | 10 | 43 | 35.80% |
| AZN260116C00060000 | 2024-06-05 3:45PM EDT | 60.00 | 24.80 | 22.70 | 24.00 | 0.00 | - | 6 | 251 | 34.62% |
| AZN260116C00062500 | 2024-06-10 2:18PM EDT | 62.50 | 23.00 | 21.25 | 22.00 | 0.00 | - | 1 | 223 | 33.31% |
| AZN260116C00065000 | 2024-06-06 10:30AM EDT | 65.00 | 21.12 | 19.90 | 20.25 | 0.00 | - | 3 | 369 | 32.68% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 15.95 | 16.50 | 0.00 | - | 1 | 49 | 25.78% |
| AZN260116C00070000 | 2024-06-10 3:41PM EDT | 70.00 | 17.65 | 16.10 | 16.70 | 0.00 | - | 2 | 81 | 30.71% |
| AZN260116C00072500 | 2024-06-07 10:02AM EDT | 72.50 | 15.60 | 14.50 | 15.05 | 0.00 | - | 1 | 59 | 29.83% |
| AZN260116C00075000 | 2024-06-05 11:43AM EDT | 75.00 | 14.30 | 12.95 | 13.55 | 0.00 | - | 11 | 234 | 29.18% |
| AZN260116C00077500 | 2024-06-10 10:29AM EDT | 77.50 | 11.68 | 11.60 | 12.10 | -1.07 | -8.39% | 2 | 20 | 28.46% |
| AZN260116C00080000 | 2024-06-07 9:47AM EDT | 80.00 | 11.35 | 10.25 | 10.75 | 0.00 | - | 5 | 254 | 27.80% |
| AZN260116C00082500 | 2024-06-11 9:38AM EDT | 82.50 | 9.45 | 9.05 | 9.50 | -0.75 | -7.35% | 21 | 6 | 27.19% |
| AZN260116C00085000 | 2024-06-06 3:45PM EDT | 85.00 | 9.15 | 7.95 | 8.45 | 0.00 | - | 4 | 152 | 26.87% |
| AZN260116C00087500 | 2024-06-07 2:32PM EDT | 87.50 | 7.66 | 6.90 | 7.45 | 0.00 | - | 3 | 17 | 26.48% |
| AZN260116C00090000 | 2024-06-10 3:15PM EDT | 90.00 | 6.90 | 6.10 | 6.50 | 0.00 | - | 5 | 138 | 26.01% |
| AZN260116C00095000 | 2024-06-03 12:25PM EDT | 95.00 | 4.80 | 4.55 | 4.95 | 0.00 | - | 30 | 156 | 25.39% |
| AZN260116C00100000 | 2024-06-05 2:19PM EDT | 100.00 | 4.00 | 3.45 | 3.75 | 0.00 | - | 49 | 341 | 24.95% |
| AZN260116C00105000 | 2024-06-03 10:00AM EDT | 105.00 | 3.00 | 2.43 | 2.83 | 0.00 | - | 1 | 1 | 24.65% |
| AZN260116C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 2.17 | 1.74 | 2.14 | 0.00 | - | 100 | 265 | 24.48% |
| AZN260116C00115000 | 2024-06-07 9:37AM EDT | 115.00 | 1.65 | 1.40 | 1.59 | 0.00 | - | 34 | 168 | 24.26% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-05-31 12:43PM EDT | 32.50 | 0.15 | 0.04 | 0.37 | 0.00 | - | 2 | 125 | 39.50% |
| AZN260116P00035000 | 2024-06-03 1:47PM EDT | 35.00 | 0.24 | 0.04 | 0.44 | 0.00 | - | 2 | 26 | 37.74% |
| AZN260116P00037500 | 2024-06-06 3:34PM EDT | 37.50 | 0.30 | 0.06 | 0.52 | 0.00 | - | 2 | 8 | 36.11% |
| AZN260116P00040000 | 2024-06-05 2:15PM EDT | 40.00 | 0.40 | 0.13 | 0.59 | 0.00 | - | 2 | 14 | 34.28% |
| AZN260116P00042500 | 2024-06-06 3:37PM EDT | 42.50 | 0.45 | 0.30 | 0.66 | 0.00 | - | 2 | 23 | 32.42% |
| AZN260116P00045000 | 2024-05-30 3:29PM EDT | 45.00 | 0.63 | 0.45 | 0.75 | 0.00 | - | 2 | 253 | 30.79% |
| AZN260116P00047500 | 2024-06-04 9:57AM EDT | 47.50 | 0.60 | 0.45 | 0.86 | 0.00 | - | 2 | 51 | 29.30% |
| AZN260116P00050000 | 2024-06-10 12:58PM EDT | 50.00 | 0.72 | 0.70 | 1.00 | 0.00 | - | 1 | 55 | 27.95% |
| AZN260116P00055000 | 2024-05-30 3:32PM EDT | 55.00 | 1.36 | 1.06 | 1.39 | 0.00 | - | 2 | 61 | 25.66% |
| AZN260116P00057500 | 2024-06-10 11:26AM EDT | 57.50 | 1.35 | 1.33 | 1.60 | 0.00 | - | 2 | 244 | 24.40% |
| AZN260116P00060000 | 2024-06-05 10:12AM EDT | 60.00 | 0.72 | 0.72 | 2.14 | 0.00 | - | 2 | 431 | 24.49% |
| AZN260116P00062500 | 2024-06-10 11:19AM EDT | 62.50 | 2.02 | 2.10 | 2.33 | 0.00 | - | 2 | 608 | 22.80% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.22 | 2.65 | 0.00 | - | 34 | 727 | 21.52% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 2.77 | 3.15 | 0.00 | - | 1 | 320 | 20.69% |
| AZN260116P00070000 | 2024-06-07 1:33PM EDT | 70.00 | 3.55 | 3.05 | 4.05 | 0.00 | - | 3 | 57 | 20.84% |
| AZN260116P00072500 | 2024-06-04 3:48PM EDT | 72.50 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 285 | 20.19% |
| AZN260116P00075000 | 2024-06-06 10:45AM EDT | 75.00 | 5.00 | 5.40 | 5.65 | 0.00 | - | 3 | 377 | 19.54% |
| AZN260116P00077500 | 2024-06-11 9:31AM EDT | 77.50 | 6.55 | 6.30 | 6.60 | +0.55 | +9.17% | 45 | 641 | 18.85% |
| AZN260116P00080000 | 2024-06-11 9:30AM EDT | 80.00 | 7.25 | 7.45 | 7.75 | +0.25 | +3.57% | 1 | 235 | 18.37% |
| AZN260116P00082500 | 2024-06-10 12:09PM EDT | 82.50 | 8.20 | 8.60 | 9.30 | 0.00 | - | 2 | 9 | 18.57% |
| AZN260116P00085000 | 2024-06-06 3:30PM EDT | 85.00 | 9.40 | 9.95 | 10.30 | 0.00 | - | 10 | 85 | 17.06% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
| AZN260116P00095000 | 2024-06-03 3:17PM EDT | 95.00 | 16.90 | 15.25 | 17.10 | 0.00 | - | 1 | 9 | 14.50% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 25.99% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 35.85 | 36.10 | 0.00 | - | - | 0 | 17.09% |
© 2024 Yahoo. Tutti i diritti riservati.