La bourse ferme dans 7 h 5 min
CAC 40
8 143,04 -45,45 (-0,56 %) Euro Stoxx 50
5 045,93 -26,52 (-0,52 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 386,50 +1,00 (+0,04 %) Bitcoin EUR
61 064,58 -9,34 (-0,02 %)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00040000 | 2024-04-30 10:01AM EDT | 40.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240517C00045000 | 2024-04-29 9:48AM EDT | 45.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00047500 | 2024-04-29 9:47AM EDT | 47.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240517C00050000 | 2024-04-25 9:39AM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240517C00055000 | 2024-04-29 3:39PM EDT | 55.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AZN240517C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00057500 | 2024-04-29 2:43PM EDT | 57.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240517C00058000 | 2024-04-29 2:43PM EDT | 58.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240517C00059000 | 2024-04-30 9:40AM EDT | 59.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00060000 | 2024-05-14 11:34AM EDT | 60.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517C00061000 | 2024-04-29 2:19PM EDT | 61.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00062000 | 2024-04-26 11:06AM EDT | 62.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN240517C00062500 | 2024-05-15 1:15PM EDT | 62.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00063000 | 2024-04-25 9:45AM EDT | 63.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240517C00064000 | 2024-04-29 10:45AM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00065000 | 2024-05-16 11:07AM EDT | 65.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00066000 | 2024-04-29 10:31AM EDT | 66.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00067000 | 2024-04-26 11:23AM EDT | 67.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240517C00067500 | 2024-05-16 3:18PM EDT | 67.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AZN240517C00068000 | 2024-05-10 3:47PM EDT | 68.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240517C00069000 | 2024-05-03 3:22PM EDT | 69.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240517C00070000 | 2024-05-16 3:18PM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN240517C00071000 | 2024-05-06 3:51PM EDT | 71.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00072000 | 2024-05-13 9:32AM EDT | 72.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00072500 | 2024-05-15 12:49PM EDT | 72.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN240517C00073000 | 2024-05-15 2:32PM EDT | 73.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240517C00074000 | 2024-05-16 12:08PM EDT | 74.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517C00075000 | 2024-05-16 10:41AM EDT | 75.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN240517C00076000 | 2024-05-14 10:48AM EDT | 76.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240517C00077000 | 2024-05-16 2:02PM EDT | 77.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AZN240517C00077500 | 2024-05-16 2:16PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| AZN240517C00078000 | 2024-05-16 2:05PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AZN240517C00079000 | 2024-05-16 3:26PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| AZN240517C00080000 | 2024-05-15 3:51PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240517C00081000 | 2024-05-14 11:24AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZN240517C00082000 | 2024-05-08 3:16PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240517C00090000 | 2024-05-03 9:34AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| AZN240517C00095000 | 2024-05-02 3:05PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-05-01 12:44PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240517P00057500 | 2024-04-16 3:29PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AZN240517P00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240517P00061000 | 2024-04-23 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240517P00062000 | 2024-04-22 12:27PM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240517P00062500 | 2024-05-15 3:53PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AZN240517P00064000 | 2024-04-24 3:13PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240517P00065000 | 2024-05-10 1:44PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240517P00066000 | 2024-05-08 10:05AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AZN240517P00067000 | 2024-05-09 3:58PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| AZN240517P00067500 | 2024-05-13 2:30PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AZN240517P00068000 | 2024-05-13 10:16AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AZN240517P00069000 | 2024-05-13 10:21AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AZN240517P00070000 | 2024-05-16 12:33PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AZN240517P00071000 | 2024-05-13 10:02AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240517P00072000 | 2024-05-15 9:50AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AZN240517P00072500 | 2024-05-16 9:45AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240517P00073000 | 2024-05-15 11:43AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AZN240517P00074000 | 2024-05-16 2:52PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AZN240517P00075000 | 2024-05-16 2:03PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AZN240517P00076000 | 2024-05-16 2:04PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AZN240517P00077000 | 2024-05-16 3:29PM EDT | 77.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.39% |
| AZN240517P00077500 | 2024-05-16 3:11PM EDT | 77.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AZN240517P00078000 | 2024-05-16 9:31AM EDT | 78.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517P00079000 | 2024-05-01 3:24PM EDT | 79.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240517P00081000 | 2024-04-30 9:42AM EDT | 81.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240517P00082000 | 2024-05-13 9:52AM EDT | 82.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517P00082500 | 2024-05-03 2:06PM EDT | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240517P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 90.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.55 | 24.20 | 0.00 | - | 2 | 0 | 434.38% |
