Italia markets close in 2 hours 55 minutes
FTSE MIB
33.935,32 -606,69 (-1,76%) 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
77,38 -0,36 (-0,46%) Bitcoin EUR
62.243,63 -2.513,70 (-3,88%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614C00072000 | 2024-06-07 3:27PM EDT | 72.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AZN240614C00074000 | 2024-06-03 10:04AM EDT | 74.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| AZN240614C00075000 | 2024-06-04 3:49PM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN240614C00076000 | 2024-05-28 3:59PM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| AZN240614C00077000 | 2024-06-10 3:14PM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AZN240614C00078000 | 2024-06-07 9:49AM EDT | 78.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AZN240614C00079000 | 2024-06-10 10:00AM EDT | 79.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 382 | 0.00% |
| AZN240614C00080000 | 2024-06-10 3:45PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 0.00% |
| AZN240614C00081000 | 2024-06-10 3:35PM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 44 | 263 | 3.13% |
| AZN240614C00082000 | 2024-06-10 3:02PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 296 | 6.25% |
| AZN240614C00083000 | 2024-06-10 3:50PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 6.25% |
| AZN240614C00084000 | 2024-06-10 1:28PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| AZN240614C00085000 | 2024-06-10 10:40AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| AZN240614C00086000 | 2024-06-10 2:37PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| AZN240614C00087000 | 2024-06-10 10:41AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614P00067000 | 2024-05-09 1:54PM EDT | 67.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 103.52% |
| AZN240614P00068000 | 2024-06-04 3:24PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 455 | 450 | 50.00% |
| AZN240614P00069000 | 2024-06-07 3:39PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AZN240614P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AZN240614P00072000 | 2024-05-31 9:30AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 25.00% |
| AZN240614P00073000 | 2024-06-03 12:13PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| AZN240614P00074000 | 2024-05-28 11:01AM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AZN240614P00075000 | 2024-06-04 1:13PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 410 | 12.50% |
| AZN240614P00076000 | 2024-06-06 3:21PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| AZN240614P00077000 | 2024-06-10 9:57AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| AZN240614P00078000 | 2024-06-07 10:39AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| AZN240614P00079000 | 2024-06-10 1:56PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| AZN240614P00080000 | 2024-06-10 2:22PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 46 | 123 | 0.78% |
| AZN240614P00081000 | 2024-06-10 3:56PM EDT | 81.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 0.00% |
| AZN240614P00082000 | 2024-06-07 11:08AM EDT | 82.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 169 | 197 | 0.00% |
| AZN240614P00083000 | 2024-06-06 11:10AM EDT | 83.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| AZN240614P00084000 | 2024-06-03 11:36AM EDT | 84.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.