Mercados españoles abiertos en 3 hrs 56 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 +0,0002 (+0,02%) Petróleo Brent
83,14 +0,18 (+0,22%) Bitcoin EUR
59.343,52 +617,38 (+1,05%)
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:
Precio de ejercicio:70.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 5.30 | 5.85 | 6.70 | 0.00 | - | 1 | 11 | 63.87% |
| AZN240517C00070000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 6.60 | 5.90 | 7.20 | +0.50 | +8.20% | 73 | 2,411 | 56.69% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 6.55 | 7.25 | 0.00 | - | 1 | 2 | 46.12% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 2.93 | 5.15 | 7.60 | 0.00 | - | - | 0 | 45.48% |
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 2024-06-07 | 6.33 | 6.70 | 8.90 | 0.00 | - | - | 1 | 58.13% |
| AZN240621C00070000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 6.69 | 7.10 | 7.25 | -0.28 | -4.02% | 3 | 1,593 | 29.32% |
| AZN240719C00070000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 7.75 | 7.65 | 7.80 | +0.28 | +3.75% | 16 | 1,067 | 28.70% |
| AZN241018C00070000 | 2024-05-02 10:50AM EDT | 2024-10-18 | 8.80 | 8.90 | 9.20 | 0.00 | - | 1 | 197 | 27.63% |
| AZN250117C00070000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 10.60 | 10.50 | 10.70 | 0.00 | - | 4 | 1,109 | 28.91% |
| AZN260116C00070000 | 2024-05-03 2:53PM EDT | 2026-01-16 | 14.40 | 13.30 | 15.65 | +1.20 | +9.09% | 1 | 155 | 32.28% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 66.41% |
| AZN240517P00070000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 25 | 1,307 | 29.10% |
| AZN240524P00070000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 0.11 | 0.08 | 0.13 | +0.11 | - | - | 507 | 25.68% |
| AZN240607P00070000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.20 | 0.10 | 1.28 | +0.20 | - | - | 12 | 41.11% |
| AZN240621P00070000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 0.39 | 0.28 | 0.34 | +0.04 | +11.43% | 3 | 250 | 21.05% |
| AZN240719P00070000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 0.56 | 0.53 | 0.56 | -0.08 | -12.50% | 358 | 1,925 | 19.58% |
| AZN241018P00070000 | 2024-04-29 10:43AM EDT | 2024-10-18 | 1.61 | 1.43 | 1.50 | 0.00 | - | 5 | 106 | 19.75% |
| AZN250117P00070000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 2.16 | 2.09 | 2.18 | +0.01 | +0.47% | 2 | 2,747 | 19.20% |
| AZN260116P00070000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 4.20 | 4.25 | 4.45 | 0.00 | - | 1 | 51 | 18.95% |
© 2024 Yahoo. Todos los derechos reservados.