Italia markets closed
Dow Jones
37.784,01 +30,70 (+0,08%) Nasdaq
15.617,81 -65,56 (-0,42%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.539,63 +2.191,40 (+3,82%) CMC Crypto 200
885,54 0,00 (0,00%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00032500 | 2024-03-25 10:41AM EDT | 32.50 | 33.90 | 35.70 | 35.85 | 0.00 | - | 116 | 116 | 375.00% |
| AZN240419C00035000 | 2024-03-25 10:43AM EDT | 35.00 | 31.40 | 33.25 | 33.35 | 0.00 | - | 58 | 58 | 379.69% |
| AZN240419C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.36 | 28.25 | 28.40 | +1.41 | +5.23% | 2 | 4 | 331.25% |
| AZN240419C00042500 | 2024-03-26 11:05AM EDT | 42.50 | 23.75 | 25.70 | 25.85 | 0.00 | - | 39 | 34 | 246.88% |
| AZN240419C00045000 | 2024-02-21 4:20PM EDT | 45.00 | 19.50 | 21.15 | 22.25 | 0.00 | - | 8 | 1 | 0.00% |
| AZN240419C00047500 | 2024-02-21 3:58PM EDT | 47.50 | 16.95 | 18.35 | 19.75 | 0.00 | - | 35 | 0 | 0.00% |
| AZN240419C00050000 | 2024-04-11 3:16PM EDT | 50.00 | 19.70 | 18.25 | 18.35 | 0.00 | - | 1 | 29 | 190.63% |
| AZN240419C00054000 | 2024-03-27 12:35PM EDT | 54.00 | 14.40 | 14.20 | 14.35 | 0.00 | - | 44 | 43 | 131.25% |
| AZN240419C00055000 | 2024-03-12 9:43AM EDT | 55.00 | 12.85 | 14.05 | 14.25 | 0.00 | - | 3 | 33 | 272.07% |
| AZN240419C00057500 | 2024-04-11 10:08AM EDT | 57.50 | 11.68 | 10.75 | 10.85 | 0.00 | - | 1 | 25 | 113.28% |
| AZN240419C00059000 | 2024-04-11 9:36AM EDT | 59.00 | 11.00 | 9.25 | 9.40 | 0.00 | - | 30 | 61 | 107.03% |
| AZN240419C00060000 | 2024-04-12 10:39AM EDT | 60.00 | 9.60 | 8.25 | 8.35 | 0.00 | - | 1 | 638 | 89.06% |
| AZN240419C00062000 | 2024-03-26 11:06AM EDT | 62.00 | 4.55 | 6.25 | 6.35 | 0.00 | - | 3 | 3 | 69.53% |
| AZN240419C00062500 | 2024-04-17 2:45PM EDT | 62.50 | 6.29 | 5.75 | 5.85 | +0.04 | +0.64% | 1 | 1,451 | 64.84% |
| AZN240419C00063000 | 2024-04-10 1:19PM EDT | 63.00 | 4.95 | 5.25 | 5.40 | 0.00 | - | 1 | 15 | 65.63% |
| AZN240419C00064000 | 2024-04-12 1:26PM EDT | 64.00 | 4.90 | 4.25 | 4.40 | 0.00 | - | 3 | 42 | 55.08% |
| AZN240419C00065000 | 2024-04-18 2:48PM EDT | 65.00 | 3.43 | 3.25 | 3.40 | -0.02 | -0.58% | 34 | 7,142 | 53.71% |
| AZN240419C00066000 | 2024-04-18 11:58AM EDT | 66.00 | 2.70 | 2.26 | 2.39 | -1.13 | -29.50% | 40 | 160 | 40.23% |
| AZN240419C00067000 | 2024-04-18 11:58AM EDT | 67.00 | 1.71 | 1.31 | 1.47 | -0.26 | -13.20% | 40 | 2,612 | 32.81% |
| AZN240419C00067500 | 2024-04-18 2:54PM EDT | 67.50 | 1.00 | 0.89 | 0.96 | -0.21 | -17.36% | 92 | 14,233 | 24.41% |
| AZN240419C00068000 | 2024-04-18 2:10PM EDT | 68.00 | 0.61 | 0.53 | 0.57 | -0.33 | -35.11% | 98 | 2,531 | 21.29% |
| AZN240419C00069000 | 2024-04-18 12:46PM EDT | 69.00 | 0.18 | 0.12 | 0.16 | -0.14 | -43.75% | 40 | 712 | 21.39% |
| AZN240419C00070000 | 2024-04-18 2:54PM EDT | 70.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 91 | 6,715 | 24.81% |
| AZN240419C00071000 | 2024-04-18 10:27AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 13 | 113 | 31.25% |
| AZN240419C00072000 | 2024-04-16 3:58PM EDT | 72.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 248 | 37.50% |
| AZN240419C00072500 | 2024-04-15 10:45AM EDT | 72.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,400 | 41.41% |
| AZN240419C00074000 | 2024-04-11 10:20AM EDT | 74.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 53.13% |
| AZN240419C00075000 | 2024-04-17 1:46PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,020 | 54.69% |
| AZN240419C00076000 | 2024-04-03 9:30AM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 60.94% |
| AZN240419C00077000 | 2024-04-16 11:52AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 62.50% |
| AZN240419C00077500 | 2024-04-12 11:26AM EDT | 77.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 13 | 283 | 100.00% |
| AZN240419C00080000 | 2024-04-18 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 85.94% |
| AZN240419C00085000 | 2024-04-09 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 115.63% |
| AZN240419C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 118 | 156.25% |
| AZN240419C00095000 | 2023-10-23 11:51AM EDT | 95.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 256.25% |
| AZN240419C00100000 | 2023-11-24 1:14PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 393.75% |
| AZN240419C00105000 | 2024-04-01 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 206.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00032500 | 2023-10-27 2:47PM EDT | 32.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 473.44% |
| AZN240419P00035000 | 2024-01-03 2:43PM EDT | 35.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 84 | 365.63% |
| AZN240419P00037500 | 2023-12-07 3:02PM EDT | 37.50 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 134 | 467.97% |
| AZN240419P00040000 | 2024-03-05 4:52PM EDT | 40.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 460.16% |
| AZN240419P00042500 | 2024-02-08 11:19AM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 268.75% |
| AZN240419P00045000 | 2024-03-05 1:08PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 61 | 407.81% |
| AZN240419P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 23 | 184.38% |
| AZN240419P00050000 | 2024-03-07 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 270 | 184.38% |
| AZN240419P00055000 | 2024-04-18 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 329 | 106.25% |
| AZN240419P00057500 | 2024-04-05 1:25PM EDT | 57.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 779 | 93.75% |
| AZN240419P00060000 | 2024-04-16 2:01PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 5,260 | 73.44% |
| AZN240419P00062000 | 2024-04-10 11:26AM EDT | 62.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 77 | 59.38% |
| AZN240419P00062500 | 2024-04-18 10:15AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 16,182 | 52.34% |
| AZN240419P00063000 | 2024-04-08 3:31PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 50.78% |
| AZN240419P00064000 | 2024-04-10 3:54PM EDT | 64.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 47.27% |
| AZN240419P00065000 | 2024-04-18 11:23AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 6,443 | 37.89% |
| AZN240419P00066000 | 2024-04-18 10:48AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 6 | 3,872 | 27.74% |
| AZN240419P00067000 | 2024-04-18 3:13PM EDT | 67.00 | 0.05 | 0.03 | 0.06 | -0.03 | -27.27% | 2 | 7,129 | 21.09% |
| AZN240419P00067500 | 2024-04-18 12:21PM EDT | 67.50 | 0.05 | 0.08 | 0.13 | -0.20 | -80.00% | 11 | 1,142 | 19.92% |
| AZN240419P00068000 | 2024-04-18 2:05PM EDT | 68.00 | 0.24 | 0.25 | 0.27 | 0.00 | - | 31 | 326 | 19.24% |
| AZN240419P00069000 | 2024-04-18 2:11PM EDT | 69.00 | 0.78 | 0.77 | 0.84 | +0.09 | +13.04% | 89 | 368 | 17.38% |
| AZN240419P00070000 | 2024-04-18 10:02AM EDT | 70.00 | 1.54 | 1.65 | 1.81 | -0.14 | -8.33% | 15 | 582 | 27.15% |
| AZN240419P00071000 | 2024-04-15 9:30AM EDT | 71.00 | 2.19 | 2.66 | 2.76 | 0.00 | - | 4 | 4 | 28.91% |
| AZN240419P00072000 | 2024-04-03 3:16PM EDT | 72.00 | 5.20 | 3.65 | 3.75 | 0.00 | - | 5 | 4 | 33.59% |
| AZN240419P00072500 | 2024-04-11 11:00AM EDT | 72.50 | 3.50 | 4.15 | 4.25 | 0.00 | - | 6 | 0 | 37.50% |
| AZN240419P00073000 | 2024-04-10 2:33PM EDT | 73.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 28 | 9 | 40.63% |
| AZN240419P00074000 | 2024-04-11 10:00AM EDT | 74.00 | 4.50 | 5.60 | 5.75 | 0.00 | - | 9 | 0 | 48.44% |
| AZN240419P00075000 | 2024-04-11 11:06AM EDT | 75.00 | 5.90 | 6.65 | 6.75 | 0.00 | - | 1 | 4 | 54.69% |
| AZN240419P00076000 | 2024-04-15 10:09AM EDT | 76.00 | 6.70 | 7.65 | 7.75 | 0.00 | - | 5 | 0 | 60.94% |
| AZN240419P00077000 | 2024-04-15 10:28AM EDT | 77.00 | 7.80 | 8.65 | 8.75 | 0.00 | - | 2 | 0 | 67.19% |
| AZN240419P00077500 | 2024-04-15 10:27AM EDT | 77.50 | 8.25 | 9.15 | 9.25 | 0.00 | - | 12 | 0 | 71.88% |
| AZN240419P00078000 | 2024-04-15 10:28AM EDT | 78.00 | 8.80 | 9.65 | 9.75 | 0.00 | - | 7 | 0 | 75.00% |
| AZN240419P00079000 | 2024-04-18 10:23AM EDT | 79.00 | 10.45 | 10.65 | 10.75 | +0.75 | +7.73% | 22 | 0 | 81.25% |
| AZN240419P00080000 | 2024-04-15 10:09AM EDT | 80.00 | 10.70 | 11.65 | 11.75 | 0.00 | - | 20 | 0 | 85.94% |
| AZN240419P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 15.35 | 16.60 | 16.75 | 0.00 | - | 1 | 0 | 115.63% |
| AZN240419P00090000 | 2024-04-12 9:30AM EDT | 90.00 | 20.35 | 21.60 | 21.75 | 0.00 | - | 1 | 0 | 140.63% |
| AZN240419P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 25.35 | 26.60 | 26.75 | 0.00 | - | 1 | 0 | 165.63% |
| AZN240419P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 30.35 | 31.60 | 31.75 | 0.00 | - | 1 | 0 | 187.50% |
| AZN240419P00105000 | 2024-04-12 9:30AM EDT | 105.00 | 35.35 | 36.60 | 36.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.