Italia markets open in 8 hours 1 minute
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0741 +0,0025 (+0,24%) Bitcoin EUR
58.599,09 +102,77 (+0,18%) CMC Crypto 200
1.341,60 +39,53 (+3,04%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802C00067000 | 2024-06-26 10:27AM EDT | 67.00 | 12.70 | 9.75 | 13.15 | 0.00 | - | - | 1 | 71.66% |
| AZN240802C00072000 | 2024-06-27 1:30PM EDT | 72.00 | 7.50 | 6.15 | 8.35 | 0.00 | - | 1 | 2 | 53.54% |
| AZN240802C00074000 | 2024-06-21 11:33AM EDT | 74.00 | 5.14 | 3.75 | 5.80 | 0.00 | - | 2 | 5 | 38.23% |
| AZN240802C00075000 | 2024-06-18 12:39PM EDT | 75.00 | 5.10 | 4.10 | 5.00 | 0.00 | - | - | 1 | 36.27% |
| AZN240802C00077000 | 2024-06-17 9:47AM EDT | 77.00 | 3.95 | 2.78 | 2.94 | 0.00 | - | - | 1 | 26.27% |
| AZN240802C00078000 | 2024-07-01 12:27PM EDT | 78.00 | 2.35 | 2.17 | 2.39 | -1.00 | -29.85% | 3 | 3 | 25.88% |
| AZN240802C00079000 | 2024-06-25 10:02AM EDT | 79.00 | 2.96 | 1.67 | 2.18 | 0.00 | - | 1 | 22 | 28.44% |
| AZN240802C00080000 | 2024-07-01 12:59PM EDT | 80.00 | 1.38 | 1.31 | 1.48 | -0.82 | -37.27% | 3 | 6 | 25.00% |
| AZN240802C00081000 | 2024-06-25 12:40PM EDT | 81.00 | 1.93 | 0.26 | 1.10 | 0.00 | - | - | 311 | 24.29% |
| AZN240802C00082000 | 2024-06-27 1:07PM EDT | 82.00 | 0.96 | 0.69 | 0.87 | 0.00 | - | 1 | 1 | 24.68% |
| AZN240802C00083000 | 2024-06-24 11:35AM EDT | 83.00 | 1.08 | 0.50 | 0.67 | 0.00 | - | 1 | 3 | 24.85% |
| AZN240802C00084000 | 2024-06-26 3:40PM EDT | 84.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 5 | 30 | 24.83% |
| AZN240802C00085000 | 2024-06-26 12:38PM EDT | 85.00 | 0.52 | 0.26 | 0.37 | 0.00 | - | - | 124 | 24.85% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802P00071000 | 2024-06-24 11:35AM EDT | 71.00 | 0.26 | 0.20 | 0.33 | 0.00 | - | - | 1 | 25.98% |
| AZN240802P00072000 | 2024-06-24 11:35AM EDT | 72.00 | 0.32 | 0.29 | 0.43 | 0.00 | - | 1 | 406 | 25.15% |
| AZN240802P00074000 | 2024-06-20 10:57AM EDT | 74.00 | 0.61 | 0.56 | 0.73 | 0.00 | - | - | 100 | 23.61% |
| AZN240802P00075000 | 2024-06-27 10:55AM EDT | 75.00 | 0.79 | 0.69 | 0.95 | 0.00 | - | - | 5 | 22.90% |
| AZN240802P00076000 | 2024-07-01 9:54AM EDT | 76.00 | 1.20 | 1.08 | 1.24 | +0.23 | +23.71% | 2 | 2 | 22.39% |
| AZN240802P00077000 | 2024-07-01 11:36AM EDT | 77.00 | 1.53 | 1.16 | 2.76 | +0.52 | +51.49% | 1 | 5 | 34.55% |
| AZN240802P00079000 | 2024-07-01 9:54AM EDT | 79.00 | 2.51 | 2.30 | 2.57 | +0.67 | +36.41% | 1 | 1 | 21.22% |
| AZN240802P00080000 | 2024-06-27 11:09AM EDT | 80.00 | 2.93 | 2.94 | 3.45 | 0.00 | - | - | 1 | 24.00% |
© 2024 Yahoo. Tutti i diritti riservati.