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
62.297,62 +441,36 (+0,71%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 63.51% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-05-28 12:22PM EDT | 40.00 | 38.47 | 37.50 | 42.50 | 0.00 | - | 7 | 15 | 60.83% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 33.00 | 38.00 | 0.00 | - | 2 | 4 | 55.05% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 49.79% |
| AZN260116C00050000 | 2024-05-28 10:43AM EDT | 50.00 | 30.10 | 28.50 | 33.05 | 0.00 | - | 1 | 70 | 47.71% |
| AZN260116C00055000 | 2024-05-28 10:44AM EDT | 55.00 | 25.95 | 24.50 | 29.50 | 0.00 | - | 1 | 41 | 46.31% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 22.60 | 25.60 | 0.00 | - | 10 | 43 | 37.74% |
| AZN260116C00060000 | 2024-05-28 10:58AM EDT | 60.00 | 21.60 | 21.95 | 24.60 | 0.00 | - | 10 | 245 | 39.75% |
| AZN260116C00062500 | 2024-05-15 10:25AM EDT | 62.50 | 20.35 | 19.85 | 23.50 | 0.00 | - | 1 | 223 | 40.94% |
| AZN260116C00065000 | 2024-05-30 9:45AM EDT | 65.00 | 18.15 | 18.70 | 20.40 | 0.00 | - | 73 | 327 | 35.68% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 15.95 | 16.50 | 0.00 | - | 1 | 49 | 28.26% |
| AZN260116C00070000 | 2024-05-21 3:30PM EDT | 70.00 | 16.50 | 13.90 | 17.75 | 0.00 | - | 78 | 77 | 35.76% |
| AZN260116C00072500 | 2024-05-01 12:25PM EDT | 72.50 | 12.90 | 12.60 | 14.45 | 0.00 | - | 2 | 60 | 30.13% |
| AZN260116C00075000 | 2024-05-31 3:29PM EDT | 75.00 | 12.65 | 10.20 | 15.00 | +0.70 | +5.86% | 1 | 224 | 34.75% |
| AZN260116C00077500 | 2024-05-23 9:36AM EDT | 77.50 | 12.00 | 10.80 | 13.50 | 0.00 | - | 1 | 18 | 33.67% |
| AZN260116C00080000 | 2024-05-30 11:43AM EDT | 80.00 | 9.14 | 9.55 | 11.20 | 0.00 | - | 1 | 248 | 30.40% |
| AZN260116C00082500 | 2024-05-16 3:43PM EDT | 82.50 | 8.00 | 8.15 | 11.00 | 0.00 | - | - | 4 | 32.31% |
| AZN260116C00085000 | 2024-05-29 10:51AM EDT | 85.00 | 6.55 | 7.35 | 8.70 | 0.00 | - | 2 | 155 | 28.74% |
| AZN260116C00090000 | 2024-05-24 12:01PM EDT | 90.00 | 6.17 | 5.55 | 6.50 | 0.00 | - | 10 | 119 | 27.07% |
| AZN260116C00095000 | 2024-05-29 3:46PM EDT | 95.00 | 4.50 | 4.10 | 5.00 | +0.70 | +18.42% | 15 | 161 | 26.44% |
| AZN260116C00100000 | 2024-05-28 11:53AM EDT | 100.00 | 3.00 | 2.99 | 3.40 | 0.00 | - | 11 | 292 | 24.69% |
| AZN260116C00110000 | 2024-05-30 3:34PM EDT | 110.00 | 1.58 | 1.65 | 1.93 | 0.00 | - | 20 | 175 | 24.29% |
| AZN260116C00115000 | 2024-05-31 3:23PM EDT | 115.00 | 1.27 | 1.15 | 1.48 | +0.17 | +15.45% | 1 | 114 | 24.33% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-05-31 12:43PM EDT | 32.50 | 0.15 | 0.00 | 0.44 | -0.15 | -50.00% | 2 | 124 | 39.94% |
| AZN260116P00035000 | 2024-05-30 3:21PM EDT | 35.00 | 0.23 | 0.00 | 0.59 | +0.01 | +4.55% | 2 | 25 | 39.19% |
| AZN260116P00037500 | 2024-05-31 1:40PM EDT | 37.50 | 0.29 | 0.09 | 0.80 | -0.05 | -14.71% | 2 | 7 | 38.75% |
| AZN260116P00040000 | 2024-05-31 1:49PM EDT | 40.00 | 0.38 | 0.14 | 0.89 | -0.04 | -9.52% | 2 | 14 | 36.72% |
| AZN260116P00042500 | 2024-05-31 2:12PM EDT | 42.50 | 0.45 | 0.30 | 0.75 | -0.07 | -13.46% | 2 | 22 | 32.52% |
| AZN260116P00045000 | 2024-05-30 3:29PM EDT | 45.00 | 0.63 | 0.45 | 0.90 | 0.00 | - | 2 | 253 | 31.30% |
| AZN260116P00047500 | 2024-04-22 12:09PM EDT | 47.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN260116P00050000 | 2024-05-30 3:31PM EDT | 50.00 | 0.94 | 0.71 | 1.07 | 0.00 | - | 2 | 52 | 27.59% |
| AZN260116P00055000 | 2024-05-30 3:32PM EDT | 55.00 | 1.36 | 1.06 | 1.90 | 0.00 | - | 2 | 61 | 27.44% |
| AZN260116P00057500 | 2024-04-25 10:00AM EDT | 57.50 | 1.80 | 1.29 | 1.65 | 0.00 | - | 1 | 245 | 23.71% |
| AZN260116P00060000 | 2024-05-14 12:55PM EDT | 60.00 | 1.87 | 1.65 | 5.00 | 0.00 | - | 1 | 429 | 34.34% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 62.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.41 | 2.90 | 0.00 | - | 34 | 727 | 21.35% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 2.83 | 4.55 | 0.00 | - | 1 | 320 | 23.98% |
| AZN260116P00070000 | 2024-05-06 11:03AM EDT | 70.00 | 4.50 | 2.81 | 4.80 | 0.00 | - | 1 | 54 | 21.84% |
| AZN260116P00072500 | 2024-05-09 12:33PM EDT | 72.50 | 4.85 | 3.70 | 6.05 | 0.00 | - | 116 | 285 | 22.35% |
| AZN260116P00075000 | 2024-05-28 12:07PM EDT | 75.00 | 6.18 | 4.60 | 8.10 | 0.00 | - | 1 | 378 | 24.59% |
| AZN260116P00077500 | 2024-05-31 2:39PM EDT | 77.50 | 6.90 | 6.55 | 7.50 | -0.62 | -8.24% | 10 | 643 | 19.65% |
| AZN260116P00080000 | 2024-05-23 1:53PM EDT | 80.00 | 7.55 | 6.80 | 8.10 | 0.00 | - | 6 | 231 | 17.62% |
| AZN260116P00085000 | 2024-05-15 11:15AM EDT | 85.00 | 10.70 | 8.35 | 12.60 | 0.00 | - | 1 | 85 | 20.97% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 23.08% |
© 2024 Yahoo. Todos los derechos reservados.