Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.901,93 -1.262,30 (-2,10%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 25.15 | 27.45 | 0.00 | - | 10 | 10 | 61.06% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 14.95 | 15.50 | 17.90 | 0.00 | - | 5 | 30 | 44.10% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 62.50 | 9.04 | 12.70 | 15.55 | 0.00 | - | 1 | 155 | 40.15% |
| AZN241018C00065000 | 2024-04-24 3:11PM EDT | 65.00 | 8.91 | 11.90 | 12.35 | 0.00 | - | 1 | 156 | 30.71% |
| AZN241018C00067500 | 2024-04-25 11:24AM EDT | 67.50 | 10.45 | 8.15 | 10.25 | 0.00 | - | 352 | 198 | 28.48% |
| AZN241018C00070000 | 2024-04-26 2:38PM EDT | 70.00 | 8.45 | 6.60 | 9.05 | +0.12 | +1.44% | 24 | 204 | 30.59% |
| AZN241018C00072500 | 2024-04-26 2:41PM EDT | 72.50 | 6.70 | 4.70 | 6.65 | +0.20 | +3.08% | 1 | 76 | 25.55% |
| AZN241018C00075000 | 2024-04-26 1:57PM EDT | 75.00 | 5.15 | 4.95 | 5.15 | -0.05 | -0.96% | 3 | 211 | 24.44% |
| AZN241018C00077500 | 2024-04-25 1:16PM EDT | 77.50 | 3.85 | 3.35 | 3.85 | 0.00 | - | 62 | 72 | 23.39% |
| AZN241018C00080000 | 2024-04-26 12:13PM EDT | 80.00 | 2.75 | 2.58 | 2.79 | -0.25 | -8.33% | 22 | 135 | 22.53% |
| AZN241018C00085000 | 2024-04-26 2:57PM EDT | 85.00 | 1.34 | 1.08 | 1.37 | -0.02 | -1.47% | 5 | 35 | 21.52% |
| AZN241018C00090000 | 2024-04-25 3:09PM EDT | 90.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 7 | 10 | 21.29% |
| AZN241018C00095000 | 2024-04-25 10:47AM EDT | 95.00 | 0.26 | 0.22 | 0.27 | 0.00 | - | 1 | 28 | 20.85% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 53.22% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 48.78% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 44.97% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 4 | 38.09% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 41.31% |
| AZN241018P00050000 | 2024-04-25 11:01AM EDT | 50.00 | 0.14 | 0.03 | 0.55 | 0.00 | - | 2 | 4 | 40.43% |
| AZN241018P00052500 | 2024-03-26 1:57PM EDT | 52.50 | 0.52 | 0.11 | 0.27 | 0.00 | - | 23 | 30 | 31.15% |
| AZN241018P00055000 | 2024-04-25 10:17AM EDT | 55.00 | 0.20 | 0.17 | 0.29 | 0.00 | - | 1 | 195 | 28.17% |
| AZN241018P00057500 | 2024-04-25 10:31AM EDT | 57.50 | 0.32 | 0.24 | 0.36 | 0.00 | - | 2 | 746 | 26.07% |
| AZN241018P00060000 | 2024-04-25 11:09AM EDT | 60.00 | 0.40 | 0.37 | 0.50 | 0.00 | - | 1 | 303 | 24.68% |
| AZN241018P00062500 | 2024-04-25 1:35PM EDT | 62.50 | 0.57 | 0.53 | 0.58 | 0.00 | - | 33 | 250 | 22.10% |
| AZN241018P00065000 | 2024-04-25 10:53AM EDT | 65.00 | 0.88 | 0.78 | 0.84 | 0.00 | - | 5 | 460 | 20.95% |
| AZN241018P00067500 | 2024-04-25 2:06PM EDT | 67.50 | 1.25 | 1.15 | 1.23 | 0.00 | - | 2 | 624 | 19.98% |
| AZN241018P00070000 | 2024-04-25 1:11PM EDT | 70.00 | 1.77 | 1.68 | 1.95 | 0.00 | - | 12 | 111 | 20.07% |
| AZN241018P00072500 | 2024-04-26 10:13AM EDT | 72.50 | 2.57 | 2.37 | 2.58 | -1.83 | -41.59% | 3 | 101 | 18.48% |
| AZN241018P00075000 | 2024-04-26 11:12AM EDT | 75.00 | 3.65 | 3.45 | 3.55 | +0.15 | +4.29% | 12 | 88 | 17.54% |
| AZN241018P00077500 | 2024-04-22 11:58AM EDT | 77.50 | 8.15 | 4.65 | 4.80 | 0.00 | - | 1 | 75 | 16.68% |
| AZN241018P00085000 | 2024-04-12 10:59AM EDT | 85.00 | 15.60 | 9.85 | 10.90 | 0.00 | - | 1 | 0 | 19.58% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 14.20 | 16.65 | 0.00 | - | 1 | 0 | 30.04% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 19.40 | 21.45 | 0.00 | - | 1 | 0 | 33.69% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 22.70 | 26.25 | 0.00 | - | 1 | 0 | 36.61% |
© 2024 Yahoo. Tutti i diritti riservati.