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
2 332,40 +3,40 (+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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705C00075000 | 2024-06-06 1:18PM EDT | 75.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN240705C00076000 | 2024-06-06 1:18PM EDT | 76.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN240705C00077000 | 2024-06-17 3:50PM EDT | 77.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 150 | 200 | 0.00% |
| AZN240705C00078000 | 2024-06-17 12:21PM EDT | 78.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AZN240705C00079000 | 2024-06-14 1:07PM EDT | 79.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AZN240705C00080000 | 2024-06-13 3:47PM EDT | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| AZN240705C00081000 | 2024-06-17 9:53AM EDT | 81.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| AZN240705C00082000 | 2024-06-17 10:03AM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 3.13% |
| AZN240705C00083000 | 2024-06-12 3:54PM EDT | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| AZN240705C00084000 | 2024-06-17 3:45PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 6.25% |
| AZN240705C00085000 | 2024-06-06 12:54PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| AZN240705C00086000 | 2024-06-11 9:35AM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705P00065000 | 2024-06-14 12:53PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| AZN240705P00075000 | 2024-05-31 2:03PM EDT | 75.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AZN240705P00076000 | 2024-06-10 9:36AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| AZN240705P00077000 | 2024-06-14 11:32AM EDT | 77.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 3.13% |
| AZN240705P00078000 | 2024-06-17 10:09AM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| AZN240705P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240705P00081000 | 2024-06-05 3:15PM EDT | 81.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240705P00082000 | 2024-06-07 3:41PM EDT | 82.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
