Deutsche Märkte öffnen in 3 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.579,42 +439,84 (+0,77%) CMC Crypto 200
1.277,64 -6,15 (-0,48%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240712C00074000 | 2024-06-20 11:41AM EDT | 74.00 | 5.20 | 4.00 | 6.20 | 0.00 | - | - | 1 | 33.94% |
| AZN240712C00075000 | 2024-06-21 3:47PM EDT | 75.00 | 4.55 | 4.00 | 6.20 | 0.00 | - | 3 | 0 | 49.49% |
| AZN240712C00077000 | 2024-06-20 11:04AM EDT | 77.00 | 2.55 | 2.65 | 3.35 | 0.00 | - | - | 1 | 23.95% |
| AZN240712C00078000 | 2024-06-21 1:06PM EDT | 78.00 | 2.45 | 2.21 | 2.53 | +0.46 | +23.12% | 8 | 26 | 22.02% |
| AZN240712C00079000 | 2024-06-21 10:45AM EDT | 79.00 | 1.80 | 1.69 | 2.00 | 0.00 | - | 2 | 6 | 23.37% |
| AZN240712C00080000 | 2024-06-25 3:38PM EDT | 80.00 | 1.22 | 1.17 | 1.23 | +0.09 | +7.96% | 2 | 105 | 19.65% |
| AZN240712C00081000 | 2024-06-25 12:36PM EDT | 81.00 | 0.73 | 0.50 | 0.80 | +0.03 | +4.29% | 1 | 5 | 19.26% |
| AZN240712C00082000 | 2024-06-24 9:56AM EDT | 82.00 | 0.49 | 0.41 | 0.51 | 0.00 | - | 2 | 7 | 19.34% |
| AZN240712C00083000 | 2024-06-20 11:36AM EDT | 83.00 | 0.25 | 0.22 | 0.40 | 0.00 | - | - | 5 | 21.34% |
| AZN240712C00085000 | 2024-06-25 12:38PM EDT | 85.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 1 | 3 | 20.80% |
| AZN240712C00086000 | 2024-06-11 1:16PM EDT | 86.00 | 0.15 | 0.03 | 0.59 | 0.00 | - | 3 | 3 | 36.52% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240712P00072000 | 2024-06-18 3:51PM EDT | 72.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | - | 1 | 45.41% |
| AZN240712P00076000 | 2024-06-25 3:14PM EDT | 76.00 | 0.18 | 0.02 | 0.27 | 0.00 | - | 2 | 18 | 21.24% |
| AZN240712P00077000 | 2024-06-17 11:26AM EDT | 77.00 | 0.68 | 0.04 | 0.33 | 0.00 | - | 10 | 15 | 18.58% |
| AZN240712P00078000 | 2024-06-24 1:48PM EDT | 78.00 | 0.62 | 0.41 | 0.58 | 0.00 | - | 3 | 8 | 18.65% |
| AZN240712P00079000 | 2024-06-25 2:25PM EDT | 79.00 | 0.79 | 0.77 | 0.91 | 0.00 | - | 19 | 9 | 18.29% |
| AZN240712P00080000 | 2024-06-25 3:38PM EDT | 80.00 | 1.22 | 0.99 | 1.46 | 0.00 | - | 6 | 3 | 19.36% |
| AZN240712P00081000 | 2024-06-25 10:31AM EDT | 81.00 | 1.88 | 1.71 | 2.00 | 0.00 | - | 1 | 1 | 18.48% |
