La bourse ferme dans 2 h 58 min
CAC 40
7 609,54 +37,97 (+0,50 %) Euro Stoxx 50
4 903,08 +22,66 (+0,46 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0732 -0,0003 (-0,03 %) Gold future
2 327,80 -1,20 (-0,05 %) Bitcoin EUR
60 690,13 -567,77 (-0,93 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 74.17% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-05-29 3:32PM EDT | 60.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| AZN241018C00065000 | 2024-06-17 3:21PM EDT | 65.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| AZN241018C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 13.54 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| AZN241018C00070000 | 2024-06-14 3:08PM EDT | 70.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 0.00% |
| AZN241018C00072500 | 2024-06-14 10:49AM EDT | 72.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| AZN241018C00075000 | 2024-06-12 2:59PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 37 | 259 | 0.00% |
| AZN241018C00077500 | 2024-06-17 2:47PM EDT | 77.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 64 | 1,432 | 0.00% |
| AZN241018C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 742 | 0.39% |
| AZN241018C00082500 | 2024-06-17 1:46PM EDT | 82.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 1,439 | 1.56% |
| AZN241018C00085000 | 2024-06-17 12:55PM EDT | 85.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 1,289 | 3.13% |
| AZN241018C00087500 | 2024-06-17 11:10AM EDT | 87.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 3.13% |
| AZN241018C00090000 | 2024-06-17 3:13PM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 6.25% |
| AZN241018C00095000 | 2024-06-14 3:47PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| AZN241018C00100000 | 2024-06-12 10:03AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| AZN241018C00105000 | 2024-05-31 3:22PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| AZN241018C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 60.35% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 55.66% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 51.47% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 47.56% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 53.52% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 50 | 54 | 47.02% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 67 | 12.50% |
| AZN241018P00055000 | 2024-06-06 9:56AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 157 | 12.50% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 12.50% |
| AZN241018P00060000 | 2024-06-05 1:18PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 12.50% |
| AZN241018P00062500 | 2024-06-04 3:17PM EDT | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| AZN241018P00065000 | 2024-06-17 3:21PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 6.25% |
| AZN241018P00067500 | 2024-06-12 11:47AM EDT | 67.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 565 | 6.25% |
| AZN241018P00070000 | 2024-06-14 2:31PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 408 | 6.25% |
| AZN241018P00072500 | 2024-06-14 11:43AM EDT | 72.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 347 | 3.13% |
| AZN241018P00075000 | 2024-06-14 2:53PM EDT | 75.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 401 | 3.13% |
| AZN241018P00077500 | 2024-06-17 10:28AM EDT | 77.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 0.78% |
| AZN241018P00080000 | 2024-06-13 3:50PM EDT | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 54 | 1,178 | 0.00% |
| AZN241018P00082500 | 2024-06-12 12:35PM EDT | 82.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| AZN241018P00085000 | 2024-06-12 3:09PM EDT | 85.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 41.24% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 42.35% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 53.09% |
