Mercados españoles cerrados
IBEX 35
10.838,50 -33,50 (-0,31%) Euro Stoxx 50
4.917,17 +26,56 (+0,54%) Dólar/Euro
1,0781 +0,0053 (+0,50%) Petróleo Brent
83,42 -0,25 (-0,30%) Oro
2.302,40 -7,20 (-0,31%) Bitcoin EUR
57.093,59 +2.019,10 (+3,67%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:37AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 17.45 | 17.70 | 0.00 | - | - | 1 | 0.00% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 11.50 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| AZN240503C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 11.35 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240503C00066000 | 2024-05-03 10:28AM EDT | 66.00 | 9.40 | 8.60 | 9.75 | -0.90 | -8.74% | 1 | 3 | 0.00% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 8.45 | 8.75 | 0.00 | - | 20 | 9 | 0.00% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 7.20 | 7.75 | 0.00 | - | 1 | 187 | 0.00% |
| AZN240503C00069000 | 2024-05-03 10:41AM EDT | 69.00 | 6.45 | 6.45 | 6.70 | -0.35 | -5.15% | 1 | 166 | 0.00% |
| AZN240503C00070000 | 2024-05-02 1:46PM EDT | 70.00 | 6.23 | 4.50 | 5.70 | 0.00 | - | 3 | 200 | 0.00% |
| AZN240503C00071000 | 2024-05-03 10:40AM EDT | 71.00 | 4.59 | 4.50 | 4.75 | -0.53 | -10.35% | 1 | 153 | 0.00% |
| AZN240503C00072000 | 2024-05-03 10:19AM EDT | 72.00 | 3.50 | 2.41 | 3.75 | -0.45 | -11.39% | 2 | 208 | 0.00% |
| AZN240503C00073000 | 2024-05-02 3:43PM EDT | 73.00 | 2.35 | 2.50 | 2.78 | -0.54 | -18.69% | 20 | 100 | 0.00% |
| AZN240503C00074000 | 2024-05-01 1:44PM EDT | 74.00 | 2.38 | 1.50 | 1.71 | +0.05 | +2.15% | 20 | 141 | 0.00% |
| AZN240503C00075000 | 2024-05-03 11:12AM EDT | 75.00 | 0.56 | 0.57 | 0.68 | -0.33 | -37.08% | 6 | 173 | 0.00% |
| AZN240503C00076000 | 2024-05-03 11:19AM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.39 | -95.12% | 28 | 169 | 5.86% |
| AZN240503C00077000 | 2024-05-03 10:22AM EDT | 77.00 | 0.51 | 0.00 | 2.15 | +0.49 | +2,450.00% | 36 | 339 | 99.90% |
| AZN240503C00078000 | 2024-05-02 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 27.34% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 61.72% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 10 | 180.86% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 316.60% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 13 | 482.03% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 395.51% |
| AZN240503P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.23 | 0.00 | 2.12 | 0.00 | - | 4 | 143 | 353.52% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 2 | 17 | 332.62% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 80 | 106 | 312.50% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 3 | 817 | 291.60% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 73 | 270.90% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 468 | 81.25% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 71.88% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 181 | 129 | 207.72% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 135 | 64.84% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 32 | 164.06% |
| AZN240503P00073000 | 2024-05-01 12:47PM EDT | 73.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 32 | 85 | 67.58% |
| AZN240503P00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 24 | 234 | 117.38% |
| AZN240503P00075000 | 2024-05-03 10:47AM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 56 | 258 | 18.75% |
| AZN240503P00076000 | 2024-05-03 11:03AM EDT | 76.00 | 0.38 | 0.36 | 0.49 | 0.00 | - | 58 | 155 | 25.00% |
| AZN240503P00077000 | 2024-05-03 10:11AM EDT | 77.00 | 1.32 | 1.23 | 1.52 | +0.24 | +22.22% | 12 | 8 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.