La bourse ferme dans 2 h 33 min
CAC 40
7 599,74 +28,17 (+0,37 %) Euro Stoxx 50
4 894,79 +14,37 (+0,29 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0727 -0,0008 (-0,08 %) Gold future
2 336,70 +7,70 (+0,33 %) Bitcoin EUR
60 785,43 -302,14 (-0,49 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 36.20 | 39.15 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 28.95 | 31.05 | 0.00 | - | - | 64 | 0.00% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 18.40 | 23.00 | 0.00 | - | 23 | 9 | 268.85% |
| AZN240621C00062500 | 2024-05-15 1:15PM EDT | 62.50 | 15.20 | 15.75 | 18.10 | 0.00 | - | 1 | 12 | 123.05% |
| AZN240621C00065000 | 2024-06-17 9:41AM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AZN240621C00067000 | 2024-06-12 11:13AM EDT | 67.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 12.38 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| AZN240621C00070000 | 2024-06-14 3:08PM EDT | 70.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 1,577 | 0.00% |
| AZN240621C00071000 | 2024-06-06 1:19PM EDT | 71.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AZN240621C00072000 | 2024-05-23 1:24PM EDT | 72.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AZN240621C00072500 | 2024-06-14 3:26PM EDT | 72.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,084 | 0.00% |
| AZN240621C00073000 | 2024-05-21 9:32AM EDT | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AZN240621C00074000 | 2024-06-07 12:14PM EDT | 74.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AZN240621C00075000 | 2024-06-17 3:49PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 61 | 977 | 0.00% |
| AZN240621C00076000 | 2024-06-12 10:17AM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AZN240621C00077000 | 2024-06-14 10:41AM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| AZN240621C00077500 | 2024-06-17 12:55PM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 29 | 6,186 | 0.00% |
| AZN240621C00078000 | 2024-06-14 1:07PM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 0.00% |
| AZN240621C00079000 | 2024-06-17 3:36PM EDT | 79.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 313 | 0.00% |
| AZN240621C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 239 | 7,945 | 3.13% |
| AZN240621C00081000 | 2024-06-17 2:31PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 166 | 6.25% |
| AZN240621C00082000 | 2024-06-17 10:13AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 6.25% |
| AZN240621C00082500 | 2024-06-17 10:48AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 221 | 12.50% |
| AZN240621C00083000 | 2024-06-17 11:07AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 12.50% |
| AZN240621C00084000 | 2024-06-12 2:45PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| AZN240621C00085000 | 2024-06-17 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,704 | 12.50% |
| AZN240621C00086000 | 2024-06-17 11:03AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 25.00% |
| AZN240621C00087000 | 2024-06-07 3:46PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AZN240621C00088000 | 2024-05-22 9:30AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| AZN240621C00089000 | 2024-05-28 11:30AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| AZN240621C00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN240621C00100000 | 2024-05-21 10:04AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 60.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 2 | 5 | 206.54% |
| AZN240621P00062500 | 2024-05-21 10:03AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 215 | 50.00% |
| AZN240621P00065000 | 2024-06-12 3:21PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 50.00% |
| AZN240621P00067000 | 2024-06-14 10:39AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZN240621P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 108 | 25.00% |
| AZN240621P00069000 | 2024-06-05 10:04AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZN240621P00070000 | 2024-06-12 9:47AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 25.00% |
| AZN240621P00071000 | 2024-06-04 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AZN240621P00072000 | 2024-06-03 9:57AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AZN240621P00072500 | 2024-06-17 9:48AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 25.00% |
| AZN240621P00073000 | 2024-06-03 10:15AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240621P00074000 | 2024-06-11 10:54AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| AZN240621P00075000 | 2024-06-17 3:22PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 5,843 | 12.50% |
| AZN240621P00076000 | 2024-06-17 3:17PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| AZN240621P00077000 | 2024-06-17 9:30AM EDT | 77.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 6.25% |
| AZN240621P00077500 | 2024-06-17 10:58AM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 2,226 | 6.25% |
| AZN240621P00078000 | 2024-06-17 3:46PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 566 | 6.25% |
| AZN240621P00079000 | 2024-06-17 12:32PM EDT | 79.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44 | 798 | 1.56% |
| AZN240621P00080000 | 2024-06-17 11:31AM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 1,471 | 0.00% |
| AZN240621P00081000 | 2024-06-13 11:35AM EDT | 81.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 0.00% |
| AZN240621P00082000 | 2024-06-17 10:12AM EDT | 82.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| AZN240621P00082500 | 2024-06-06 11:25AM EDT | 82.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| AZN240621P00083000 | 2024-06-06 10:44AM EDT | 83.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN240621P00084000 | 2024-05-20 1:38PM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240621P00087000 | 2024-06-13 2:38PM EDT | 87.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 10.40 | 12.60 | 0.00 | - | 106 | 0 | 116.99% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 15.45 | 17.60 | 0.00 | - | - | 0 | 149.41% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 20.40 | 23.10 | 0.00 | - | 5 | 0 | 189.84% |
