Mercados españoles abiertos en 8 hrs 55 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
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,13 (-0,16%) Bitcoin EUR
59.293,45 -66,27 (-0,11%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00075000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 1.63 | 1.59 | 2.19 | +0.46 | +39.32% | 52 | 139 | 36.13% |
| AZN240517C00075000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.95 | 1.88 | 2.14 | +0.40 | +25.81% | 20 | 1,575 | 23.61% |
| AZN240524C00075000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 2.32 | 2.31 | 2.40 | +0.22 | +10.48% | 31 | 99 | 22.97% |
| AZN240531C00075000 | 2024-04-30 11:59AM EDT | 2024-05-31 | 2.40 | 2.42 | 2.60 | +2.40 | - | - | 10 | 22.34% |
| AZN240607C00075000 | 2024-04-29 11:06AM EDT | 2024-06-07 | 2.45 | 2.67 | 2.87 | +2.45 | - | - | 36 | 22.95% |
| AZN240621C00075000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 2.91 | 3.10 | 3.25 | +0.02 | +0.69% | 40 | 747 | 22.88% |
| AZN240719C00075000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.75 | 3.85 | 3.95 | -0.25 | -6.25% | 2 | 1,833 | 23.37% |
| AZN241018C00075000 | 2024-05-03 10:05AM EDT | 2024-10-18 | 5.25 | 5.50 | 5.70 | -0.23 | -4.20% | 85 | 179 | 24.43% |
| AZN250117C00075000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 6.76 | 7.20 | 7.35 | -0.39 | -5.45% | 2 | 1,888 | 26.21% |
| AZN260116C00075000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 11.25 | 11.20 | 12.60 | 0.00 | - | 6 | 223 | 30.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00075000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.22 | 0.19 | 0.22 | -0.12 | -35.29% | 177 | 123 | 18.16% |
| AZN240517P00075000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 0.48 | 0.39 | 0.42 | -0.12 | -20.00% | 33 | 453 | 16.70% |
| AZN240524P00075000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 0.90 | 0.53 | 0.79 | +0.06 | +7.14% | 4 | 140 | 19.34% |
| AZN240531P00075000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 1.00 | 0.81 | 0.95 | -0.12 | -10.71% | 5 | 14 | 18.75% |
| AZN240607P00075000 | 2024-04-25 10:26AM EDT | 2024-06-07 | 1.71 | 0.94 | 1.11 | 0.00 | - | - | 1 | 18.54% |
| AZN240614P00075000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 1.44 | 1.07 | 1.29 | +1.44 | - | 1 | 401 | 18.75% |
| AZN240621P00075000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.32 | -0.25 | -16.13% | 309 | 4,065 | 17.62% |
| AZN240719P00075000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.73 | -0.29 | -14.65% | 163 | 2,504 | 17.08% |
| AZN241018P00075000 | 2024-05-02 3:41PM EDT | 2024-10-18 | 3.25 | 2.96 | 3.05 | 0.00 | - | 35 | 209 | 18.11% |
| AZN250117P00075000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 3.78 | 3.70 | 3.80 | -0.18 | -4.55% | 3 | 352 | 17.56% |
| AZN260116P00075000 | 2024-05-01 12:07PM EDT | 2026-01-16 | 6.15 | 6.00 | 6.30 | 0.00 | - | 292 | 374 | 17.73% |
© 2024 Yahoo. Todos los derechos reservados.