Italia Markets close in 7 hrs 28 mins

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
53,25+0,70 (+1,33%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZN210416C000350002020-11-04 2:44PM EST35.0019.200.000.000.00-100.00%
AZN210416C000375002020-10-21 11:48AM EST37.5015.180.000.000.00--00.00%
AZN210416C000400002020-11-10 1:09PM EST40.0017.050.000.000.00-1500.00%
AZN210416C000425002020-11-04 11:27AM EST42.5014.680.000.000.00-300.00%
AZN210416C000450002020-11-06 2:33PM EST45.0012.400.000.000.00-1000.00%
AZN210416C000475002020-11-10 9:48AM EST47.509.800.000.000.00-500.00%
AZN210416C000500002020-11-10 2:02PM EST50.008.300.000.000.00-3800.00%
AZN210416C000525002020-11-10 3:02PM EST52.506.400.000.000.00-5400.00%
AZN210416C000550002020-11-10 2:33PM EST55.005.130.000.000.00-6501.56%
AZN210416C000575002020-11-10 3:58PM EST57.503.800.000.000.00-13003.13%
AZN210416C000600002020-11-10 3:27PM EST60.002.850.000.000.00-5006.25%
AZN210416C000625002020-11-10 3:41PM EST62.502.020.000.000.00-2106.25%
AZN210416C000650002020-11-10 3:42PM EST65.001.450.000.000.00-149012.50%
AZN210416C000700002020-11-10 2:46PM EST70.000.800.000.000.00-982012.50%
AZN210416C000750002020-11-10 12:26PM EST75.000.500.000.000.00-24012.50%
AZN210416C000800002020-11-10 2:48PM EST80.000.350.000.000.00-78025.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZN210416P000275002020-10-28 10:49AM EST27.500.150.000.000.00-1025.00%
AZN210416P000300002020-10-15 8:47AM EST30.000.200.000.300.00--065.04%
AZN210416P000325002020-10-13 9:48AM EST32.500.250.000.000.00-2025.00%
AZN210416P000350002020-10-13 9:59AM EST35.000.200.000.000.00-1025.00%
AZN210416P000375002020-11-04 11:27AM EST37.500.350.000.000.00-6012.50%
AZN210416P000400002020-11-05 1:49PM EST40.000.490.000.000.00-3012.50%
AZN210416P000425002020-10-14 8:30AM EST42.501.350.000.000.00-2012.50%
AZN210416P000450002020-11-10 1:48PM EST45.000.980.000.000.00-206.25%
AZN210416P000475002020-11-10 11:40AM EST47.501.500.000.000.00-1106.25%
AZN210416P000500002020-11-10 11:40AM EST50.002.150.000.000.00-1303.13%
AZN210416P000525002020-11-10 10:05AM EST52.503.140.000.000.00-500.78%
AZN210416P000550002020-11-10 2:54PM EST55.003.900.000.000.00-1000.00%
AZN210416P000575002020-11-10 10:05AM EST57.505.590.000.000.00-500.00%
AZN210416P000600002020-11-10 11:08AM EST60.006.990.000.000.00-1000.00%
AZN210416P000625002020-11-04 10:05AM EST62.5010.000.000.000.00-100.00%
AZN210416P000650002020-10-22 9:15AM EST65.0014.800.000.000.00-75000.00%
AZN210416P000700002020-11-10 12:33PM EST70.0015.000.000.000.00-200.00%
AZN210416P000800002020-10-14 12:45PM EST80.0027.740.000.000.00-200.00%