La bourse ferme dans 2 h 52 min
CAC 40
7 607,62 +36,05 (+0,48 %) Euro Stoxx 50
4 901,75 +21,33 (+0,44 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0732 -0,0003 (-0,03 %) Gold future
2 326,40 -2,60 (-0,11 %) Bitcoin EUR
60 709,52 -404,64 (-0,66 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 49.40 | 52.40 | 0.00 | - | 5 | 13 | 97.75% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 47.05 | 50.80 | 0.00 | - | - | 5 | 98.39% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 43.45 | 46.50 | 0.00 | - | 4 | 16 | 67.94% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 37.65 | 41.50 | 0.00 | - | 1 | 8 | 79.66% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-06-04 3:42PM EDT | 50.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 25.85 | 29.15 | 0.00 | - | 1 | 67 | 55.14% |
| AZN250117C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 23.50 | 26.30 | 0.00 | - | 5 | 67 | 51.56% |
| AZN250117C00060000 | 2024-06-17 2:48PM EDT | 60.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 18 | 316 | 0.00% |
| AZN250117C00062500 | 2024-06-17 12:31PM EDT | 62.50 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| AZN250117C00065000 | 2024-06-17 10:53AM EDT | 65.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 321 | 0.00% |
| AZN250117C00067500 | 2024-06-11 12:00PM EDT | 67.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| AZN250117C00070000 | 2024-06-13 3:43PM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,100 | 0.00% |
| AZN250117C00072500 | 2024-06-14 10:20AM EDT | 72.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 832 | 0.00% |
| AZN250117C00075000 | 2024-06-14 1:36PM EDT | 75.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 0.00% |
| AZN250117C00077500 | 2024-06-12 3:33PM EDT | 77.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 21 | 436 | 0.00% |
| AZN250117C00080000 | 2024-06-17 9:45AM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,009 | 0.39% |
| AZN250117C00082500 | 2024-06-14 2:49PM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 900 | 1.56% |
| AZN250117C00085000 | 2024-06-14 2:47PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 1,336 | 1.56% |
| AZN250117C00087500 | 2024-06-07 3:22PM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| AZN250117C00090000 | 2024-06-17 3:50PM EDT | 90.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,629 | 3.13% |
| AZN250117C00095000 | 2024-06-14 2:41PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,573 | 6.25% |
| AZN250117C00100000 | 2024-06-13 1:53PM EDT | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
| AZN250117C00105000 | 2024-06-17 2:21PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 6.25% |
| AZN250117C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 12.50% |
| AZN250117C00115000 | 2024-06-13 2:39PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| AZN250117C00120000 | 2024-06-07 12:02PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 6 | 189 | 88.35% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 34 | 49.61% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 51.37% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-06-11 1:52PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 152 | 39.75% |
| AZN250117P00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| AZN250117P00047500 | 2024-06-12 3:26PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| AZN250117P00050000 | 2024-06-11 9:48AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 466 | 524 | 12.50% |
| AZN250117P00052500 | 2024-06-12 3:23PM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 12.50% |
| AZN250117P00055000 | 2024-06-12 3:33PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 12.50% |
| AZN250117P00057500 | 2024-06-12 3:30PM EDT | 57.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 12.50% |
| AZN250117P00060000 | 2024-06-05 10:14AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,100 | 6.25% |
| AZN250117P00062500 | 2024-06-05 9:45AM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,061 | 6.25% |
| AZN250117P00065000 | 2024-06-17 9:34AM EDT | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 819 | 6.25% |
| AZN250117P00067500 | 2024-06-11 11:12AM EDT | 67.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,993 | 6.25% |
| AZN250117P00070000 | 2024-06-17 1:02PM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 2,415 | 3.13% |
| AZN250117P00072500 | 2024-06-17 2:11PM EDT | 72.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 1,901 | 3.13% |
| AZN250117P00075000 | 2024-06-11 11:49AM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 644 | 1.56% |
| AZN250117P00077500 | 2024-06-12 2:30PM EDT | 77.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 406 | 0.78% |
| AZN250117P00080000 | 2024-06-06 10:48AM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 0.00% |
| AZN250117P00082500 | 2024-06-14 11:36AM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AZN250117P00085000 | 2024-06-05 9:31AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN250117P00087500 | 2024-06-05 10:54AM EDT | 87.50 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 19.90% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 36.22% |
| AZN250117P00100000 | 2024-06-11 9:29AM EDT | 100.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 46.81% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 50.81% |
