La bourse ferme dans 2 h 57 min
CAC 40
7 607,71 +36,14 (+0,48 %) Euro Stoxx 50
4 902,20 +21,78 (+0,45 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0732 -0,0003 (-0,03 %) Gold future
2 327,00 -2,00 (-0,09 %) Bitcoin EUR
60 781,64 -352,54 (-0,58 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 55.76% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-06-12 3:37PM EDT | 40.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 1 | 4 | 59.34% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 45.06% |
| AZN260116C00050000 | 2024-06-05 10:47AM EDT | 50.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| AZN260116C00055000 | 2024-06-05 11:02AM EDT | 55.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 25.60 | 26.35 | 0.00 | - | 10 | 43 | 37.15% |
| AZN260116C00060000 | 2024-06-14 1:57PM EDT | 60.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| AZN260116C00062500 | 2024-06-10 2:18PM EDT | 62.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| AZN260116C00065000 | 2024-06-17 10:54AM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 0.00% |
| AZN260116C00067500 | 2024-06-17 2:51PM EDT | 67.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 39 | 78 | 0.00% |
| AZN260116C00070000 | 2024-06-11 3:50PM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 0.00% |
| AZN260116C00072500 | 2024-06-07 10:02AM EDT | 72.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AZN260116C00075000 | 2024-06-12 1:47PM EDT | 75.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| AZN260116C00077500 | 2024-06-13 10:22AM EDT | 77.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AZN260116C00080000 | 2024-06-14 1:36PM EDT | 80.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 15 | 248 | 0.20% |
| AZN260116C00082500 | 2024-06-17 1:06PM EDT | 82.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.78% |
| AZN260116C00085000 | 2024-06-14 11:39AM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 1.56% |
| AZN260116C00087500 | 2024-06-13 3:14PM EDT | 87.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 1.56% |
| AZN260116C00090000 | 2024-06-14 2:42PM EDT | 90.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 3.13% |
| AZN260116C00095000 | 2024-06-14 1:58PM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 181 | 3.13% |
| AZN260116C00100000 | 2024-06-14 11:53AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 3.13% |
| AZN260116C00105000 | 2024-06-17 10:55AM EDT | 105.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AZN260116C00110000 | 2024-06-12 12:41PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 285 | 6.25% |
| AZN260116C00115000 | 2024-06-11 3:53PM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 6.25% |
| AZN260116C00120000 | 2024-06-13 2:43PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-05-31 12:43PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| AZN260116P00035000 | 2024-06-03 1:47PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| AZN260116P00037500 | 2024-06-06 3:34PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| AZN260116P00040000 | 2024-06-11 2:46PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| AZN260116P00042500 | 2024-06-06 3:37PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| AZN260116P00045000 | 2024-05-30 3:29PM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 12.50% |
| AZN260116P00047500 | 2024-06-11 3:54PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| AZN260116P00050000 | 2024-06-11 11:04AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| AZN260116P00055000 | 2024-05-30 3:32PM EDT | 55.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| AZN260116P00057500 | 2024-06-10 11:26AM EDT | 57.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 6.25% |
| AZN260116P00060000 | 2024-06-14 2:57PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 442 | 6.25% |
| AZN260116P00062500 | 2024-06-10 11:19AM EDT | 62.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 608 | 3.13% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.22 | 2.65 | 0.00 | - | 34 | 727 | 21.70% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 2.77 | 3.15 | 0.00 | - | 1 | 320 | 20.87% |
| AZN260116P00070000 | 2024-06-07 1:33PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 3.13% |
| AZN260116P00072500 | 2024-06-12 9:49AM EDT | 72.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 1.56% |
| AZN260116P00075000 | 2024-06-14 2:57PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 430 | 1.56% |
| AZN260116P00077500 | 2024-06-14 2:34PM EDT | 77.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 0.39% |
| AZN260116P00080000 | 2024-06-12 3:50PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 71 | 292 | 0.00% |
| AZN260116P00082500 | 2024-06-17 2:23PM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| AZN260116P00085000 | 2024-06-14 2:40PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| AZN260116P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
| AZN260116P00095000 | 2024-06-13 10:41AM EDT | 95.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 26.29% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
