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
57.567,86 +440,52 (+0,77%) CMC Crypto 200
1.277,89 -5,89 (-0,46%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240726C00050000 | 2024-06-11 10:54AM EDT | 50.00 | 29.71 | 28.35 | 31.90 | 0.00 | - | - | 1 | 97.56% |
| AZN240726C00071000 | 2024-06-06 1:19PM EDT | 71.00 | 10.14 | 7.30 | 9.90 | 0.00 | - | - | 4 | 47.24% |
| AZN240726C00074000 | 2024-06-18 11:42AM EDT | 74.00 | 5.85 | 6.40 | 7.55 | 0.00 | - | - | 3 | 45.26% |
| AZN240726C00078000 | 2024-06-21 1:08PM EDT | 78.00 | 2.95 | 3.25 | 3.45 | 0.00 | - | 40 | 40 | 27.03% |
| AZN240726C00079000 | 2024-06-25 12:57PM EDT | 79.00 | 2.80 | 2.62 | 2.83 | +0.57 | +25.56% | 6 | 10 | 26.42% |
| AZN240726C00080000 | 2024-06-25 12:08PM EDT | 80.00 | 2.15 | 2.09 | 2.23 | +0.05 | +2.38% | 15 | 34 | 25.34% |
| AZN240726C00081000 | 2024-06-24 11:56AM EDT | 81.00 | 1.67 | 1.57 | 2.12 | 0.00 | - | 1 | 13 | 28.88% |
| AZN240726C00082000 | 2024-06-21 3:15PM EDT | 82.00 | 1.20 | 0.75 | 1.36 | 0.00 | - | 3 | 9 | 24.61% |
| AZN240726C00083000 | 2024-06-18 2:19PM EDT | 83.00 | 0.83 | 0.85 | 1.05 | 0.00 | - | 14 | 11 | 24.56% |
| AZN240726C00084000 | 2024-06-11 9:30AM EDT | 84.00 | 0.85 | 0.60 | 0.78 | 0.00 | - | - | 1 | 24.27% |
| AZN240726C00085000 | 2024-06-24 1:35PM EDT | 85.00 | 0.55 | 0.46 | 0.62 | 0.00 | - | 1 | 5 | 24.85% |
| AZN240726C00086000 | 2024-06-25 11:26AM EDT | 86.00 | 0.41 | 0.35 | 0.47 | -0.10 | -19.61% | 60 | 5 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240726P00069000 | 2024-06-20 9:35AM EDT | 69.00 | 0.22 | 0.04 | 0.34 | 0.00 | - | - | 1 | 37.21% |
| AZN240726P00072000 | 2024-06-25 3:38PM EDT | 72.00 | 0.20 | 0.13 | 1.38 | 0.00 | - | 1 | 202 | 47.17% |
| AZN240726P00074000 | 2024-06-25 3:37PM EDT | 74.00 | 0.36 | 0.32 | 0.41 | 0.00 | - | 2 | 53 | 24.37% |
| AZN240726P00075000 | 2024-06-11 2:53PM EDT | 75.00 | 0.68 | 0.42 | 0.55 | 0.00 | - | - | 15 | 23.76% |
| AZN240726P00076000 | 2024-06-18 3:17PM EDT | 76.00 | 1.11 | 0.52 | 0.73 | 0.00 | - | - | 4 | 23.12% |
| AZN240726P00077000 | 2024-06-20 10:20AM EDT | 77.00 | 1.40 | 0.55 | 0.97 | 0.00 | - | 1 | 1 | 22.61% |
| AZN240726P00078000 | 2024-06-06 2:54PM EDT | 78.00 | 1.20 | 1.10 | 1.26 | 0.00 | - | - | 500 | 21.97% |
| AZN240726P00079000 | 2024-06-10 9:30AM EDT | 79.00 | 1.93 | 1.26 | 1.97 | 0.00 | - | - | 1 | 25.22% |
| AZN240726P00080000 | 2024-06-18 11:50AM EDT | 80.00 | 2.65 | 1.73 | 2.07 | 0.00 | - | - | 1 | 20.92% |
