La bourse ferme dans 2 h 28 min
CAC 40
7 609,92 +38,35 (+0,51 %) Euro Stoxx 50
4 900,82 +20,40 (+0,42 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0734 -0,0001 (-0,01 %) Gold future
2 332,50 +3,50 (+0,15 %) Bitcoin EUR
60 757,28 -319,19 (-0,52 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628C00069000 | 2024-06-05 10:51AM EDT | 69.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240628C00071000 | 2024-06-14 10:49AM EDT | 71.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240628C00073000 | 2024-05-15 12:49PM EDT | 73.00 | 5.30 | 5.45 | 7.15 | 0.00 | - | - | 2 | 56.84% |
| AZN240628C00074000 | 2024-05-21 10:57AM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240628C00075000 | 2024-06-04 10:25AM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AZN240628C00076000 | 2024-06-05 3:01PM EDT | 76.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AZN240628C00077000 | 2024-06-05 11:12AM EDT | 77.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 360 | 311 | 0.00% |
| AZN240628C00078000 | 2024-06-17 10:37AM EDT | 78.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| AZN240628C00079000 | 2024-06-17 2:17PM EDT | 79.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 63 | 68 | 0.00% |
| AZN240628C00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 112 | 1.56% |
| AZN240628C00081000 | 2024-06-17 3:07PM EDT | 81.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 3.13% |
| AZN240628C00082000 | 2024-06-17 10:45AM EDT | 82.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| AZN240628C00083000 | 2024-06-14 12:03PM EDT | 83.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AZN240628C00084000 | 2024-06-14 1:02PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| AZN240628C00085000 | 2024-06-13 3:35PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AZN240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AZN240628C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| AZN240628C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628P00065000 | 2024-06-14 12:52PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AZN240628P00071000 | 2024-06-10 9:39AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AZN240628P00072000 | 2024-06-10 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| AZN240628P00074000 | 2024-05-30 12:07PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| AZN240628P00075000 | 2024-06-13 12:57PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| AZN240628P00076000 | 2024-06-10 9:39AM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AZN240628P00077000 | 2024-06-05 3:44PM EDT | 77.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 6.25% |
| AZN240628P00078000 | 2024-06-17 3:59PM EDT | 78.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 3.13% |
| AZN240628P00079000 | 2024-06-17 3:18PM EDT | 79.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 33 | 85 | 0.78% |
| AZN240628P00080000 | 2024-06-17 11:47AM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| AZN240628P00081000 | 2024-06-12 2:44PM EDT | 81.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| AZN240628P00082000 | 2024-06-10 10:07AM EDT | 82.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| AZN240628P00085000 | 2024-06-13 12:41PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
