Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.125,63 +124,03 (+0,69%) Euro Stoxx 50
4.947,37 +25,89 (+0,53%) Dow Jones 30
38.783,61 +107,93 (+0,28%) Gold
2.332,30 +23,70 (+1,03%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.197,38 -241,06 (-0,41%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 16.10 | 19.20 | 0.00 | - | 1 | 1 | 231.25% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 10.25 | 13.60 | 0.00 | - | 1 | 4 | 98.44% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 9.65 | 12.20 | 0.00 | - | 1 | 16 | 91.21% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 8.30 | 11.30 | 0.00 | - | - | 73 | 72.46% |
| AZN240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 9.45 | 7.10 | 10.40 | 0.00 | - | 2 | 19 | 60.16% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 5.95 | 9.65 | 0.00 | - | 2 | 9 | 59.38% |
| AZN240510C00069000 | 2024-05-03 10:32AM EDT | 69.00 | 6.55 | 6.15 | 8.30 | 0.00 | - | 1 | 94 | 79.00% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 4.15 | 7.65 | 0.00 | - | 1 | 11 | 53.52% |
| AZN240510C00071000 | 2024-05-03 12:25PM EDT | 71.00 | 5.01 | 2.95 | 6.60 | 0.00 | - | 3 | 65 | 111.77% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 2.00 | 5.55 | 0.00 | - | 11 | 144 | 98.93% |
| AZN240510C00073000 | 2024-05-03 12:57PM EDT | 73.00 | 3.10 | 1.91 | 3.45 | 0.00 | - | 39 | 37 | 52.30% |
| AZN240510C00074000 | 2024-05-03 3:09PM EDT | 74.00 | 2.42 | 1.21 | 2.01 | 0.00 | - | 2 | 13 | 27.34% |
| AZN240510C00075000 | 2024-05-03 2:46PM EDT | 75.00 | 1.63 | 0.95 | 1.74 | 0.00 | - | 52 | 133 | 39.31% |
| AZN240510C00076000 | 2024-05-03 3:27PM EDT | 76.00 | 0.85 | 0.41 | 0.75 | 0.00 | - | 161 | 310 | 25.64% |
| AZN240510C00077000 | 2024-05-06 9:33AM EDT | 77.00 | 0.95 | 0.11 | 0.27 | +0.56 | +143.59% | 4 | 64 | 21.29% |
| AZN240510C00078000 | 2024-05-03 3:55PM EDT | 78.00 | 0.08 | 0.02 | 0.08 | -0.07 | -46.67% | 1 | 84 | 19.92% |
| AZN240510C00079000 | 2024-05-03 10:03AM EDT | 79.00 | 0.25 | 0.00 | 1.68 | 0.00 | - | 5 | 12 | 58.15% |
| AZN240510C00080000 | 2024-05-02 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 42 | 42.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 158.79% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 1.45 | 0.00 | - | - | 1 | 156.15% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 1.45 | 0.00 | - | 2 | 0 | 147.36% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 130.08% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 1.45 | 0.00 | - | - | 4 | 121.39% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 109.57% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 70 | 99.61% |
| AZN240510P00068000 | 2024-05-03 9:55AM EDT | 68.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 1 | 307 | 50.59% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 1.28 | 0.00 | - | - | 2 | 82.81% |
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 61.62% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 65.92% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 10 | 115 | 50.20% |
| AZN240510P00073000 | 2024-05-03 2:05PM EDT | 73.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 63 | 319 | 54.49% |
| AZN240510P00074000 | 2024-05-06 9:30AM EDT | 74.00 | 0.11 | 0.11 | 0.20 | +0.01 | +10.00% | 1 | 64 | 21.73% |
| AZN240510P00075000 | 2024-05-06 9:34AM EDT | 75.00 | 0.38 | 0.25 | 0.38 | +0.16 | +72.73% | 13 | 212 | 18.75% |
| AZN240510P00076000 | 2024-05-03 3:45PM EDT | 76.00 | 0.46 | 0.62 | 0.86 | 0.00 | - | 48 | 215 | 19.19% |
| AZN240510P00077000 | 2024-05-06 9:37AM EDT | 77.00 | 1.12 | 1.19 | 1.65 | +0.19 | +20.43% | 29 | 33 | 22.85% |
| AZN240510P00078000 | 2024-05-02 11:03AM EDT | 78.00 | 2.22 | 1.48 | 2.42 | 0.00 | - | - | 1 | 20.22% |
