Marchés français ouverture 40 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 498,90 +22,98 (+0,12 %) Bitcoin EUR
59 896,73 +981,00 (+1,67 %)
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 :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00069000 | 2024-05-03 10:32AM EDT | 69.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00071000 | 2024-05-03 12:25PM EDT | 71.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN240510C00073000 | 2024-05-03 12:57PM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AZN240510C00074000 | 2024-05-03 3:09PM EDT | 74.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00075000 | 2024-05-03 2:46PM EDT | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AZN240510C00076000 | 2024-05-03 3:27PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AZN240510C00077000 | 2024-05-03 3:44PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AZN240510C00078000 | 2024-05-03 3:55PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AZN240510C00079000 | 2024-05-03 10:03AM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN240510C00080000 | 2024-05-02 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 163.28% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240510P00068000 | 2024-05-03 9:55AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN240510P00073000 | 2024-05-03 2:05PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AZN240510P00074000 | 2024-05-03 3:02PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AZN240510P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| AZN240510P00076000 | 2024-05-03 3:45PM EDT | 76.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| AZN240510P00077000 | 2024-05-03 3:47PM EDT | 77.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AZN240510P00078000 | 2024-05-02 11:03AM EDT | 78.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
