Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
61.900,58 -1.168,14 (-1,85%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614C00072000 | 2024-05-28 11:13AM EDT | 72.00 | 5.55 | 4.15 | 8.20 | 0.00 | - | 2 | 3 | 75.49% |
| AZN240614C00074000 | 2024-05-24 11:46AM EDT | 74.00 | 4.95 | 3.00 | 6.30 | 0.00 | - | 10 | 10 | 64.65% |
| AZN240614C00075000 | 2024-05-31 11:15AM EDT | 75.00 | 3.70 | 2.06 | 4.00 | -1.05 | -22.11% | 1 | 2 | 34.96% |
| AZN240614C00076000 | 2024-05-28 3:59PM EDT | 76.00 | 1.75 | 2.43 | 2.68 | 0.00 | - | 11 | 20 | 23.32% |
| AZN240614C00077000 | 2024-05-31 11:32AM EDT | 77.00 | 1.90 | 1.60 | 3.00 | +0.85 | +80.95% | 5 | 288 | 39.21% |
| AZN240614C00078000 | 2024-05-31 1:29PM EDT | 78.00 | 1.13 | 1.18 | 1.32 | +0.36 | +46.75% | 6 | 43 | 20.75% |
| AZN240614C00079000 | 2024-05-30 2:18PM EDT | 79.00 | 0.47 | 0.73 | 1.10 | 0.00 | - | 11 | 117 | 24.27% |
| AZN240614C00080000 | 2024-05-31 12:09PM EDT | 80.00 | 0.54 | 0.46 | 0.92 | +0.25 | +86.21% | 10 | 56 | 27.12% |
| AZN240614C00081000 | 2024-05-30 9:32AM EDT | 81.00 | 0.15 | 0.27 | 0.35 | 0.00 | - | 1 | 19 | 20.95% |
| AZN240614C00082000 | 2024-05-31 12:58PM EDT | 82.00 | 0.20 | 0.15 | 0.72 | -0.27 | -57.45% | 3 | 1 | 33.20% |
| AZN240614C00083000 | 2024-05-23 1:48PM EDT | 83.00 | 0.22 | 0.08 | 1.50 | 0.00 | - | - | 0 | 52.73% |
| AZN240614C00086000 | 2024-05-23 1:48PM EDT | 86.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | - | 22 | 34.38% |
| AZN240614C00087000 | 2024-05-21 11:05AM EDT | 87.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | - | 1 | 37.35% |
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 | 1.87 | 0.00 | - | 1 | 1 | 75.68% |
| AZN240614P00069000 | 2024-05-08 12:10PM EDT | 69.00 | 0.15 | 0.00 | 1.57 | 0.00 | - | - | 1 | 61.57% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 70.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | - | 2 | 39.55% |
| AZN240614P00073000 | 2024-05-30 10:07AM EDT | 73.00 | 0.14 | 0.05 | 1.53 | 0.00 | - | 2 | 85 | 57.03% |
| AZN240614P00074000 | 2024-05-28 11:01AM EDT | 74.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 21.83% |
| AZN240614P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.25 | 0.21 | 0.31 | -0.19 | -43.18% | 3 | 406 | 21.00% |
| AZN240614P00076000 | 2024-05-30 11:10AM EDT | 76.00 | 0.86 | 0.17 | 0.46 | 0.00 | - | 3 | 9 | 19.46% |
| AZN240614P00077000 | 2024-05-30 12:07PM EDT | 77.00 | 1.22 | 0.64 | 0.71 | 0.00 | - | 17 | 195 | 18.31% |
| AZN240614P00078000 | 2024-05-30 10:34AM EDT | 78.00 | 1.81 | 0.84 | 1.13 | 0.00 | - | 1 | 19 | 18.07% |
| AZN240614P00079000 | 2024-05-22 2:55PM EDT | 79.00 | 1.64 | 1.43 | 1.71 | +0.23 | +16.31% | 3 | 45 | 18.19% |
© 2024 Yahoo. Tutti i diritti riservati.