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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 83.30% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 47.00 | 51.00 | 0.00 | - | 5 | 13 | 82.30% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 43.85 | 48.50 | 0.00 | - | - | 5 | 69.48% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 41.65 | 46.20 | 0.00 | - | 4 | 16 | 69.14% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 37.65 | 41.50 | 0.00 | - | 1 | 8 | 68.19% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 33.65 | 31.85 | 36.50 | +16.22 | +93.06% | 1 | 28 | 53.56% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-05-22 11:10AM EDT | 50.00 | 30.31 | 27.30 | 31.90 | 0.00 | - | 1 | 113 | 68.43% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 25.85 | 29.15 | 0.00 | - | 1 | 67 | 61.45% |
| AZN250117C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 23.60 | 22.85 | 27.25 | 0.00 | - | 3 | 70 | 60.45% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 20.40 | 23.20 | 0.00 | - | 2 | 67 | 45.53% |
| AZN250117C00060000 | 2024-05-17 11:56AM EDT | 60.00 | 19.05 | 17.85 | 21.40 | 0.00 | - | 1 | 299 | 45.63% |
| AZN250117C00062500 | 2024-05-03 2:45PM EDT | 62.50 | 16.59 | 15.80 | 19.15 | 0.00 | - | 1 | 480 | 42.64% |
| AZN250117C00065000 | 2024-05-21 3:11PM EDT | 65.00 | 16.60 | 14.95 | 16.05 | 0.00 | - | 71 | 344 | 34.95% |
| AZN250117C00067500 | 2024-05-08 11:14AM EDT | 67.50 | 12.95 | 12.60 | 14.25 | 0.00 | - | 3 | 563 | 34.36% |
| AZN250117C00070000 | 2024-05-30 10:20AM EDT | 70.00 | 10.86 | 11.15 | 11.90 | 0.00 | - | 5 | 1,109 | 30.70% |
| AZN250117C00072500 | 2024-05-28 3:35PM EDT | 72.50 | 8.94 | 9.85 | 10.05 | 0.00 | - | 41 | 822 | 29.14% |
| AZN250117C00075000 | 2024-05-31 3:56PM EDT | 75.00 | 8.30 | 8.15 | 8.35 | +1.30 | +18.57% | 5 | 1,902 | 27.77% |
| AZN250117C00077500 | 2024-05-28 12:24PM EDT | 77.50 | 6.00 | 6.30 | 6.85 | 0.00 | - | 1 | 435 | 26.73% |
| AZN250117C00080000 | 2024-05-31 3:19PM EDT | 80.00 | 5.35 | 5.35 | 5.50 | +0.50 | +10.31% | 1 | 1,015 | 25.73% |
| AZN250117C00082500 | 2024-05-30 12:29PM EDT | 82.50 | 3.83 | 4.20 | 4.40 | 0.00 | - | 1 | 798 | 25.14% |
| AZN250117C00085000 | 2024-05-31 3:32PM EDT | 85.00 | 3.30 | 2.85 | 3.90 | +0.30 | +10.00% | 2 | 1,340 | 26.46% |
| AZN250117C00087500 | 2024-05-31 3:18PM EDT | 87.50 | 2.53 | 2.47 | 2.66 | -0.45 | -15.10% | 10 | 83 | 24.04% |
| AZN250117C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 1.44 | 1.88 | 2.04 | 0.00 | - | 4 | 1,492 | 23.69% |
| AZN250117C00095000 | 2024-05-30 1:30PM EDT | 95.00 | 0.95 | 1.01 | 1.15 | 0.00 | - | 9 | 2,544 | 23.13% |
| AZN250117C00100000 | 2024-05-30 2:41PM EDT | 100.00 | 0.49 | 0.53 | 0.75 | 0.00 | - | 3 | 195 | 23.87% |
| AZN250117C00105000 | 2024-05-23 9:39AM EDT | 105.00 | 0.38 | 0.24 | 0.40 | 0.00 | - | 1 | 443 | 23.46% |
| AZN250117C00110000 | 2024-05-29 9:34AM EDT | 110.00 | 0.19 | 0.15 | 0.32 | 0.00 | - | 5 | 396 | 25.10% |
| AZN250117C00115000 | 2024-05-23 1:47PM EDT | 115.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | - | 20 | 26.56% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 6 | 189 | 72.41% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 34 | 50.59% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 48.63% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 9 | 43.31% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.04 | 0.42 | 0.00 | - | 2 | 152 | 46.02% |
| AZN250117P00045000 | 2024-05-23 12:05PM EDT | 45.00 | 0.10 | 0.00 | 2.22 | 0.00 | - | 1 | 53 | 53.03% |
| AZN250117P00047500 | 2024-05-28 3:11PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 109 | 33.59% |
| AZN250117P00050000 | 2024-05-28 3:10PM EDT | 50.00 | 0.25 | 0.08 | 0.37 | 0.00 | - | 2 | 640 | 34.38% |
| AZN250117P00052500 | 2024-05-21 2:39PM EDT | 52.50 | 0.24 | 0.13 | 0.30 | 0.00 | - | 1 | 767 | 29.88% |
| AZN250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 289 | 30.10% |
| AZN250117P00057500 | 2024-05-20 2:02PM EDT | 57.50 | 0.45 | 0.37 | 0.47 | 0.00 | - | 5 | 697 | 26.59% |
| AZN250117P00060000 | 2024-05-28 2:19PM EDT | 60.00 | 0.65 | 0.50 | 0.62 | 0.00 | - | 1 | 1,100 | 25.32% |
| AZN250117P00062500 | 2024-05-21 9:52AM EDT | 62.50 | 0.66 | 0.70 | 0.84 | 0.00 | - | 2 | 2,060 | 24.30% |
| AZN250117P00065000 | 2024-05-30 2:21PM EDT | 65.00 | 1.18 | 0.93 | 1.12 | 0.00 | - | 1 | 803 | 23.24% |
| AZN250117P00067500 | 2024-05-20 9:30AM EDT | 67.50 | 1.45 | 1.32 | 1.48 | 0.00 | - | 5 | 2,231 | 22.18% |
| AZN250117P00070000 | 2024-05-21 2:42PM EDT | 70.00 | 1.61 | 1.80 | 1.96 | 0.00 | - | 5 | 2,549 | 21.23% |
| AZN250117P00072500 | 2024-05-28 9:36AM EDT | 72.50 | 2.57 | 2.33 | 2.55 | 0.00 | - | 4 | 1,735 | 20.20% |
| AZN250117P00075000 | 2024-05-29 3:40PM EDT | 75.00 | 3.95 | 3.05 | 3.35 | 0.00 | - | 1 | 629 | 19.41% |
| AZN250117P00077500 | 2024-05-31 2:17PM EDT | 77.50 | 4.35 | 4.15 | 4.35 | -0.50 | -10.31% | 1 | 341 | 18.69% |
| AZN250117P00080000 | 2024-05-28 9:53AM EDT | 80.00 | 5.80 | 5.35 | 5.55 | 0.00 | - | 1 | 406 | 17.94% |
| AZN250117P00082500 | 2024-05-10 3:40PM EDT | 82.50 | 7.15 | 6.30 | 6.95 | 0.00 | - | 5 | 85 | 17.10% |
| AZN250117P00085000 | 2024-05-08 10:01AM EDT | 85.00 | 9.08 | 8.35 | 8.65 | 0.00 | - | 1 | 2 | 16.61% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 11.23% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 30.37% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 21.80 | 23.35 | 0.00 | - | 1 | 0 | 28.46% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 40.15% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 43.74% |
© 2024 Yahoo. Todos los derechos reservados.