Mercados españoles abiertos en 3 hrs 46 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.329,39 +777,23 (+2,07%) Dólar/Euro
1,0710 +0,0006 (+0,05%) Petróleo Brent
88,34 -0,08 (-0,09%) Bitcoin EUR
62.267,22 -112,04 (-0,18%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00062000 | 2024-03-15 10:46AM EDT | 62.00 | 5.20 | 6.75 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AZN240426C00063000 | 2024-04-22 1:29PM EDT | 63.00 | 7.33 | 6.15 | 9.85 | 0.00 | - | 1 | 13 | 85.94% |
| AZN240426C00064000 | 2024-04-15 2:28PM EDT | 64.00 | 5.19 | 5.10 | 8.95 | 0.00 | - | 10 | 10 | 79.69% |
| AZN240426C00065000 | 2024-04-22 10:08AM EDT | 65.00 | 5.04 | 4.90 | 6.15 | 0.00 | - | 2 | 14 | 81.45% |
| AZN240426C00066000 | 2024-04-16 2:45PM EDT | 66.00 | 3.15 | 4.00 | 5.30 | 0.00 | - | 11 | 13 | 81.25% |
| AZN240426C00067000 | 2024-04-23 11:27AM EDT | 67.00 | 3.81 | 3.55 | 5.75 | +0.22 | +6.13% | 18 | 56 | 88.77% |
| AZN240426C00068000 | 2024-04-23 12:40PM EDT | 68.00 | 3.35 | 3.25 | 3.45 | +0.44 | +15.12% | 1 | 87 | 60.45% |
| AZN240426C00069000 | 2024-04-22 3:54PM EDT | 69.00 | 2.16 | 2.48 | 2.76 | +0.26 | +13.68% | 1 | 710 | 60.06% |
| AZN240426C00070000 | 2024-04-23 2:53PM EDT | 70.00 | 1.85 | 1.80 | 1.86 | +0.56 | +43.41% | 68 | 1,517 | 53.52% |
| AZN240426C00071000 | 2024-04-23 3:46PM EDT | 71.00 | 1.33 | 1.26 | 1.30 | +0.47 | +54.65% | 147 | 283 | 52.78% |
| AZN240426C00072000 | 2024-04-23 10:53AM EDT | 72.00 | 0.71 | 0.83 | 0.88 | +0.15 | +26.79% | 33 | 472 | 52.34% |
| AZN240426C00073000 | 2024-04-23 3:56PM EDT | 73.00 | 0.54 | 0.53 | 0.56 | +0.17 | +45.95% | 13 | 52 | 52.25% |
| AZN240426C00074000 | 2024-04-23 1:47PM EDT | 74.00 | 0.44 | 0.34 | 0.41 | +0.24 | +120.00% | 16 | 45 | 54.69% |
| AZN240426C00075000 | 2024-04-23 2:10PM EDT | 75.00 | 0.26 | 0.21 | 0.27 | +0.14 | +116.67% | 13 | 26 | 55.76% |
| AZN240426C00076000 | 2024-04-23 1:08PM EDT | 76.00 | 0.17 | 0.10 | 1.18 | +0.09 | +112.50% | 3 | 24 | 89.65% |
| AZN240426C00077000 | 2024-04-08 3:41PM EDT | 77.00 | 0.03 | 0.04 | 1.25 | 0.00 | - | 12 | 22 | 99.71% |
| AZN240426C00078000 | 2024-04-04 11:18AM EDT | 78.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 14 | 14 | 109.67% |
| AZN240426C00079000 | 2024-04-11 9:34AM EDT | 79.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | - | 8 | 118.07% |
| AZN240426C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 51 | 91.21% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00057000 | 2024-03-27 1:28PM EDT | 57.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 8 | 8 | 149.22% |
| AZN240426P00058000 | 2024-04-10 10:09AM EDT | 58.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 22 | 187.11% |
| AZN240426P00059000 | 2024-04-15 10:00AM EDT | 59.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 8 | 30 | 129.69% |
| AZN240426P00060000 | 2024-04-19 10:30AM EDT | 60.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 120.70% |
| AZN240426P00061000 | 2024-04-19 10:11AM EDT | 61.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 221 | 97.85% |
| AZN240426P00062000 | 2024-04-17 10:37AM EDT | 62.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 7,525 | 91.41% |
| AZN240426P00063000 | 2024-04-23 2:53PM EDT | 63.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 17 | 7,255 | 70.31% |
| AZN240426P00064000 | 2024-04-23 12:54PM EDT | 64.00 | 0.14 | 0.03 | 0.43 | +0.06 | +75.00% | 8 | 19 | 85.35% |
| AZN240426P00065000 | 2024-04-23 12:06PM EDT | 65.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 320 | 60 | 62.89% |
| AZN240426P00066000 | 2024-04-23 12:06PM EDT | 66.00 | 0.23 | 0.14 | 0.20 | +0.02 | +9.52% | 2 | 137 | 60.16% |
| AZN240426P00067000 | 2024-04-23 12:08PM EDT | 67.00 | 0.33 | 0.24 | 0.30 | +0.06 | +22.22% | 1 | 113 | 58.20% |
| AZN240426P00068000 | 2024-04-23 2:43PM EDT | 68.00 | 0.42 | 0.38 | 0.42 | +0.02 | +5.00% | 35 | 7,417 | 55.08% |
| AZN240426P00069000 | 2024-04-23 3:31PM EDT | 69.00 | 0.63 | 0.60 | 0.66 | -0.09 | -12.50% | 21 | 377 | 53.76% |
| AZN240426P00070000 | 2024-04-23 2:57PM EDT | 70.00 | 0.94 | 0.95 | 0.97 | -0.18 | -16.07% | 4,275 | 167 | 52.73% |
| AZN240426P00072000 | 2024-04-23 12:58PM EDT | 72.00 | 1.91 | 1.94 | 1.99 | -1.94 | -50.39% | 102 | 1 | 50.73% |
| AZN240426P00073000 | 2024-04-09 1:29PM EDT | 73.00 | 5.00 | 1.25 | 2.72 | 0.00 | - | 1 | 5 | 53.42% |
| AZN240426P00074000 | 2024-04-16 12:11PM EDT | 74.00 | 5.70 | 2.40 | 4.50 | 0.00 | - | - | 1 | 50.29% |
| AZN240426P00075000 | 2024-04-12 10:09AM EDT | 75.00 | 5.60 | 4.25 | 4.40 | 0.00 | - | 4 | 4 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.