La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 737,04 -849,24 (-1,36 %)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00075000 | 2024-06-14 1:57PM EDT | 2024-06-21 | 4.58 | 3.15 | 6.70 | 0.00 | - | 15 | 1,035 | 93.55% |
| AZN240628C00075000 | 2024-06-04 10:25AM EDT | 2024-06-28 | 4.55 | 3.15 | 5.50 | 0.00 | - | 2 | 2 | 42.77% |
| AZN240705C00075000 | 2024-06-06 1:18PM EDT | 2024-07-05 | 6.36 | 4.05 | 5.15 | 0.00 | - | - | 10 | 28.47% |
| AZN240712C00075000 | 2024-06-11 10:34AM EDT | 2024-07-12 | 5.00 | 4.90 | 7.20 | 0.00 | - | - | 3 | 53.22% |
| AZN240719C00075000 | 2024-06-14 2:10PM EDT | 2024-07-19 | 5.16 | 5.25 | 5.45 | -0.02 | -0.39% | 5 | 3,141 | 26.37% |
| AZN241018C00075000 | 2024-06-12 2:59PM EDT | 2024-10-18 | 7.50 | 6.20 | 7.35 | 0.00 | - | 37 | 259 | 25.98% |
| AZN250117C00075000 | 2024-06-12 3:13PM EDT | 2025-01-17 | 9.22 | 9.10 | 9.25 | -0.18 | -1.91% | 1 | 1,908 | 28.26% |
| AZN260116C00075000 | 2024-06-12 1:47PM EDT | 2026-01-16 | 14.05 | 13.35 | 13.95 | 0.00 | - | 1 | 240 | 29.75% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00075000 | 2024-06-13 12:36PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 5,846 | 27.93% |
| AZN240628P00075000 | 2024-06-13 12:57PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 22 | 22.51% |
| AZN240705P00075000 | 2024-05-31 2:03PM EDT | 2024-07-05 | 0.66 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 24.95% |
| AZN240719P00075000 | 2024-06-14 2:39PM EDT | 2024-07-19 | 0.41 | 0.35 | 0.41 | 0.00 | - | 6 | 3,143 | 19.65% |
| AZN240726P00075000 | 2024-06-11 2:53PM EDT | 2024-07-26 | 0.68 | 0.50 | 0.79 | 0.00 | - | - | 15 | 23.19% |
| AZN241018P00075000 | 2024-06-14 2:53PM EDT | 2024-10-18 | 1.78 | 1.70 | 1.80 | +0.01 | +0.56% | 22 | 392 | 20.14% |
| AZN250117P00075000 | 2024-06-11 11:49AM EDT | 2025-01-17 | 2.75 | 2.69 | 2.81 | 0.00 | - | 16 | 644 | 20.04% |
| AZN260116P00075000 | 2024-06-14 2:57PM EDT | 2026-01-16 | 5.70 | 5.05 | 5.80 | +0.35 | +6.54% | 7 | 430 | 20.34% |
