Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.381,42 +386,04 (+0,62%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 62.74% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-05-29 3:32PM EDT | 60.00 | 17.15 | 17.00 | 21.50 | 0.00 | - | 2 | 30 | 59.40% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 14.00 | 17.85 | 0.00 | - | 1 | 155 | 44.87% |
| AZN241018C00065000 | 2024-05-22 2:58PM EDT | 65.00 | 15.22 | 12.00 | 15.10 | 0.00 | - | 5 | 153 | 37.88% |
| AZN241018C00067500 | 2024-05-21 11:15AM EDT | 67.50 | 13.41 | 10.30 | 14.35 | 0.00 | - | 1 | 198 | 44.80% |
| AZN241018C00070000 | 2024-05-30 9:30AM EDT | 70.00 | 8.90 | 9.90 | 11.10 | 0.00 | - | 1 | 214 | 34.51% |
| AZN241018C00072500 | 2024-05-29 10:21AM EDT | 72.50 | 6.70 | 7.95 | 8.95 | 0.00 | - | 49 | 196 | 31.10% |
| AZN241018C00075000 | 2024-05-28 11:32AM EDT | 75.00 | 5.70 | 6.20 | 6.95 | 0.00 | - | 8 | 254 | 28.09% |
| AZN241018C00077500 | 2024-05-31 3:44PM EDT | 77.50 | 4.75 | 4.75 | 4.90 | +0.65 | +15.85% | 31 | 1,410 | 24.15% |
| AZN241018C00080000 | 2024-05-31 2:31PM EDT | 80.00 | 3.40 | 3.45 | 3.60 | +0.69 | +25.46% | 6 | 708 | 23.17% |
| AZN241018C00082500 | 2024-05-31 3:51PM EDT | 82.50 | 2.50 | 2.47 | 2.61 | +0.42 | +20.19% | 15 | 841 | 22.71% |
| AZN241018C00085000 | 2024-05-31 9:35AM EDT | 85.00 | 1.60 | 1.69 | 1.85 | +0.31 | +24.03% | 6 | 1,103 | 22.40% |
| AZN241018C00087500 | 2024-05-31 2:59PM EDT | 87.50 | 1.12 | 1.12 | 1.38 | +0.22 | +24.44% | 2 | 19 | 22.85% |
| AZN241018C00090000 | 2024-05-31 12:00PM EDT | 90.00 | 0.81 | 0.73 | 1.05 | +0.18 | +28.57% | 3 | 290 | 23.49% |
| AZN241018C00095000 | 2024-05-31 3:10PM EDT | 95.00 | 0.34 | 0.29 | 0.59 | -0.10 | -22.73% | 4 | 45 | 24.43% |
| AZN241018C00100000 | 2024-05-21 11:10AM EDT | 100.00 | 0.21 | 0.06 | 0.24 | 0.00 | - | 10 | 12 | 23.66% |
| AZN241018C00105000 | 2024-05-31 3:22PM EDT | 105.00 | 0.06 | 0.02 | 0.17 | +0.05 | +500.00% | 10 | 5 | 25.59% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 55.57% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 51.17% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 52.83% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 43.56% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 48.98% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.02 | 0.17 | 0.00 | - | 2 | 54 | 38.18% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.04 | 0.15 | 0.00 | - | 72 | 67 | 33.79% |
| AZN241018P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 2 | 195 | 33.35% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.10 | 0.29 | 0.00 | - | 2 | 746 | 30.66% |
| AZN241018P00060000 | 2024-05-30 9:46AM EDT | 60.00 | 0.29 | 0.16 | 0.36 | 0.00 | - | 10 | 313 | 28.47% |
| AZN241018P00062500 | 2024-05-28 3:42PM EDT | 62.50 | 0.42 | 0.31 | 0.36 | 0.00 | - | 1 | 250 | 24.88% |
| AZN241018P00065000 | 2024-05-29 9:53AM EDT | 65.00 | 0.69 | 0.46 | 0.52 | 0.00 | - | 1 | 563 | 23.51% |
| AZN241018P00067500 | 2024-05-31 3:19PM EDT | 67.50 | 0.75 | 0.49 | 0.75 | +0.07 | +10.29% | 2 | 635 | 22.22% |
| AZN241018P00070000 | 2024-05-30 3:16PM EDT | 70.00 | 1.28 | 1.01 | 1.10 | 0.00 | - | 23 | 408 | 21.11% |
| AZN241018P00072500 | 2024-05-31 10:57AM EDT | 72.50 | 1.62 | 1.53 | 1.82 | -0.58 | -26.36% | 160 | 162 | 21.47% |
| AZN241018P00075000 | 2024-05-31 2:38PM EDT | 75.00 | 2.36 | 2.22 | 2.31 | -0.29 | -10.94% | 12 | 369 | 19.18% |
| AZN241018P00077500 | 2024-05-31 3:01PM EDT | 77.50 | 3.38 | 3.15 | 3.30 | -0.52 | -13.33% | 9 | 871 | 18.52% |
| AZN241018P00080000 | 2024-05-28 11:27AM EDT | 80.00 | 5.05 | 4.40 | 4.55 | 0.00 | - | 830 | 995 | 17.80% |
| AZN241018P00082500 | 2024-05-23 1:56PM EDT | 82.50 | 5.75 | 5.35 | 6.15 | 0.00 | - | 2 | 6 | 17.47% |
| AZN241018P00085000 | 2024-05-16 2:20PM EDT | 85.00 | 8.50 | 7.70 | 7.95 | 0.00 | - | 36 | 149 | 16.77% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 33.48% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 33.06% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 43.42% |
© 2024 Yahoo. Todos los derechos reservados.