Mercados españoles cerrados en 6 hrs 49 min
IBEX 35
11.153,50 +34,60 (+0,31%) Euro Stoxx 50
4.962,80 +26,83 (+0,54%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,15 +0,14 (+0,16%) Oro
2.329,60 -1,20 (-0,05%) Bitcoin EUR
57.496,87 +714,33 (+1,26%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 38.75 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-06-11 10:54AM EDT | 50.00 | 29.60 | 28.00 | 30.55 | 0.00 | - | 1 | 15 | 131.54% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 23.90 | 24.15 | 0.00 | - | 1 | 119 | 0.00% |
| AZN240719C00057500 | 2024-06-14 1:43PM EDT | 57.50 | 22.40 | 21.00 | 24.60 | 0.00 | - | 1 | 237 | 90.04% |
| AZN240719C00060000 | 2024-06-24 11:30AM EDT | 60.00 | 20.00 | 18.15 | 22.00 | +0.20 | +1.01% | 1 | 317 | 71.29% |
| AZN240719C00062500 | 2024-06-20 1:32PM EDT | 62.50 | 16.40 | 16.05 | 18.55 | 0.00 | - | 10 | 1,743 | 92.09% |
| AZN240719C00065000 | 2024-06-14 12:39PM EDT | 65.00 | 15.10 | 13.05 | 17.10 | 0.00 | - | 1 | 845 | 54.69% |
| AZN240719C00067500 | 2024-06-17 1:26PM EDT | 67.50 | 12.10 | 11.50 | 13.65 | 0.00 | - | 8 | 761 | 73.02% |
| AZN240719C00070000 | 2024-06-21 2:37PM EDT | 70.00 | 9.55 | 9.30 | 12.00 | 0.00 | - | 6 | 985 | 52.73% |
| AZN240719C00072500 | 2024-06-25 12:13PM EDT | 72.50 | 7.60 | 7.30 | 9.75 | +0.25 | +3.40% | 5 | 1,863 | 69.02% |
| AZN240719C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 5.29 | 4.65 | 5.40 | +0.34 | +6.87% | 12 | 3,192 | 28.81% |
| AZN240719C00077500 | 2024-06-25 3:57PM EDT | 77.50 | 3.10 | 3.05 | 3.20 | +0.30 | +10.71% | 61 | 5,189 | 23.17% |
| AZN240719C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 1.48 | 1.48 | 1.52 | +0.22 | +17.46% | 54 | 2,950 | 20.09% |
| AZN240719C00082500 | 2024-06-25 2:42PM EDT | 82.50 | 0.55 | 0.55 | 0.60 | -0.01 | -1.79% | 213 | 1,524 | 19.48% |
| AZN240719C00085000 | 2024-06-25 2:17PM EDT | 85.00 | 0.17 | 0.17 | 0.21 | -0.06 | -26.09% | 51 | 2,440 | 19.83% |
| AZN240719C00087500 | 2024-06-20 2:23PM EDT | 87.50 | 0.07 | 0.05 | 0.16 | 0.00 | - | 50 | 123 | 24.41% |
| AZN240719C00090000 | 2024-06-18 3:37PM EDT | 90.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 57 | 25.49% |
| AZN240719C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 23 | 32 | 35.35% |
| AZN240719C00100000 | 2024-06-21 3:52PM EDT | 100.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 16 | 76.25% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 129.30% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 117.97% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 106.25% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 90.23% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 95.12% |
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 35 | 107.81% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 148 | 76.56% |
| AZN240719P00057500 | 2024-06-18 11:21AM EDT | 57.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 314 | 55.47% |
| AZN240719P00060000 | 2024-06-18 11:21AM EDT | 60.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 100 | 865 | 50.78% |
| AZN240719P00062500 | 2024-06-06 3:07PM EDT | 62.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 1,870 | 48.24% |
| AZN240719P00065000 | 2024-06-21 2:49PM EDT | 65.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 701 | 1,827 | 42.38% |
| AZN240719P00067500 | 2024-06-25 9:38AM EDT | 67.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 1 | 1,317 | 34.18% |
| AZN240719P00070000 | 2024-06-24 1:00PM EDT | 70.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 2 | 2,178 | 31.25% |
| AZN240719P00072500 | 2024-06-14 1:57PM EDT | 72.50 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 841 | 25.49% |
| AZN240719P00075000 | 2024-06-25 12:39PM EDT | 75.00 | 0.19 | 0.16 | 0.21 | -0.04 | -17.39% | 19 | 3,164 | 19.63% |
| AZN240719P00077500 | 2024-06-25 9:41AM EDT | 77.50 | 0.54 | 0.52 | 0.57 | -0.17 | -23.94% | 5 | 3,638 | 17.68% |
| AZN240719P00080000 | 2024-06-25 2:48PM EDT | 80.00 | 1.42 | 1.44 | 1.48 | -0.23 | -13.94% | 51 | 690 | 16.55% |
| AZN240719P00082500 | 2024-06-20 12:05PM EDT | 82.50 | 4.02 | 2.77 | 3.15 | 0.00 | - | 1 | 143 | 16.31% |
| AZN240719P00085000 | 2024-06-05 1:12PM EDT | 85.00 | 4.82 | 4.20 | 6.40 | 0.00 | - | 5 | 4 | 36.72% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 11.40 | 11.55 | 0.00 | - | 5 | 0 | 53.83% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 87.16% |
© 2024 Yahoo. Todos los derechos reservados.