Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.297,89 +741,53 (+1,19%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 19.85 | 22.25 | 0.00 | - | - | 1 | 154.69% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 10.15 | 11.60 | 0.00 | - | 5 | 9 | 78.03% |
| AZN240531C00070000 | 2024-05-24 3:39PM EDT | 70.00 | 8.63 | 7.65 | 8.85 | +5.70 | +194.54% | 2 | 0 | 64.55% |
| AZN240531C00071000 | 2024-05-23 9:44AM EDT | 71.00 | 8.12 | 6.55 | 9.35 | 0.00 | - | 4 | 5 | 63.48% |
| AZN240531C00072000 | 2024-05-23 12:05PM EDT | 72.00 | 7.20 | 5.85 | 6.85 | 0.00 | - | 311 | 315 | 52.54% |
| AZN240531C00073000 | 2024-05-24 10:30AM EDT | 73.00 | 5.65 | 4.55 | 6.50 | +4.65 | +465.00% | 1 | 1 | 70.17% |
| AZN240531C00075000 | 2024-05-23 1:43PM EDT | 75.00 | 2.97 | 2.95 | 4.15 | 0.00 | - | 4 | 25 | 44.14% |
| AZN240531C00076000 | 2024-05-24 1:39PM EDT | 76.00 | 2.84 | 2.52 | 3.00 | -0.43 | -13.15% | 2 | 190 | 32.13% |
| AZN240531C00077000 | 2024-05-23 10:23AM EDT | 77.00 | 2.47 | 1.49 | 1.85 | 0.00 | - | 1 | 272 | 20.31% |
| AZN240531C00078000 | 2024-05-24 3:57PM EDT | 78.00 | 0.99 | 0.99 | 1.04 | +0.13 | +15.12% | 37 | 588 | 17.09% |
| AZN240531C00079000 | 2024-05-24 3:11PM EDT | 79.00 | 0.54 | 0.47 | 0.51 | 0.00 | - | 642 | 584 | 16.46% |
| AZN240531C00080000 | 2024-05-24 3:58PM EDT | 80.00 | 0.22 | 0.19 | 0.24 | -0.02 | -8.33% | 39 | 453 | 17.29% |
| AZN240531C00081000 | 2024-05-22 3:42PM EDT | 81.00 | 0.21 | 0.07 | 0.13 | 0.00 | - | 10 | 181 | 19.24% |
| AZN240531C00082000 | 2024-05-23 12:55PM EDT | 82.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 110 | 61 | 26.32% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-05-13 3:54PM EDT | 64.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 141.80% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 114.06% |
| AZN240531P00068000 | 2024-05-23 9:48AM EDT | 68.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 93.16% |
| AZN240531P00069000 | 2024-05-09 10:12AM EDT | 69.00 | 0.06 | 0.00 | 1.54 | 0.00 | - | 2 | 2 | 92.58% |
| AZN240531P00070000 | 2024-05-15 12:47PM EDT | 70.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 49.81% |
| AZN240531P00071000 | 2024-05-20 3:52PM EDT | 71.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 67.58% |
| AZN240531P00072000 | 2024-05-20 2:31PM EDT | 72.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 37 | 42 | 57.62% |
| AZN240531P00073000 | 2024-05-20 11:31AM EDT | 73.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 3 | 142 | 32.03% |
| AZN240531P00074000 | 2024-05-23 1:19PM EDT | 74.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 175 | 29.49% |
| AZN240531P00075000 | 2024-05-23 10:16AM EDT | 75.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 116 | 20.70% |
| AZN240531P00076000 | 2024-05-24 3:40PM EDT | 76.00 | 0.11 | 0.06 | 0.28 | +0.03 | +37.50% | 10 | 263 | 26.27% |
| AZN240531P00077000 | 2024-05-24 2:55PM EDT | 77.00 | 0.19 | 0.15 | 0.21 | -0.02 | -9.52% | 134 | 600 | 17.19% |
| AZN240531P00078000 | 2024-05-24 3:37PM EDT | 78.00 | 0.42 | 0.41 | 0.44 | -0.07 | -14.29% | 198 | 387 | 15.63% |
