Deutsche Märkte schließen in 8 Stunden 20 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.564,16 +384,45 (+0,67%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 71.31% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-06-21 11:00AM EDT | 60.00 | 19.93 | 19.00 | 22.60 | 0.00 | - | 10 | 40 | 62.62% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 17.85 | 18.25 | 0.00 | - | 1 | 155 | 38.65% |
| AZN241018C00065000 | 2024-06-17 3:21PM EDT | 65.00 | 15.45 | 13.65 | 15.85 | 0.00 | - | 3 | 151 | 35.13% |
| AZN241018C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 13.54 | 11.85 | 14.45 | 0.00 | - | 3 | 198 | 40.15% |
| AZN241018C00070000 | 2024-06-24 1:11PM EDT | 70.00 | 10.85 | 10.00 | 11.25 | 0.00 | - | 1 | 223 | 29.35% |
| AZN241018C00072500 | 2024-06-24 3:27PM EDT | 72.50 | 8.60 | 8.90 | 9.10 | 0.00 | - | 2 | 202 | 26.98% |
| AZN241018C00075000 | 2024-06-20 10:39AM EDT | 75.00 | 6.20 | 6.95 | 7.20 | 0.00 | - | 4 | 259 | 25.56% |
| AZN241018C00077500 | 2024-06-25 3:52PM EDT | 77.50 | 5.35 | 5.25 | 5.45 | 0.00 | - | 8 | 1,383 | 24.04% |
| AZN241018C00080000 | 2024-06-25 3:52PM EDT | 80.00 | 3.90 | 3.75 | 3.95 | 0.00 | - | 1 | 813 | 22.79% |
| AZN241018C00082500 | 2024-06-25 12:39PM EDT | 82.50 | 2.71 | 2.62 | 2.72 | 0.00 | - | 2 | 1,487 | 21.72% |
| AZN241018C00085000 | 2024-06-25 11:06AM EDT | 85.00 | 1.85 | 1.76 | 1.85 | 0.00 | - | 5 | 1,298 | 21.31% |
| AZN241018C00087500 | 2024-06-25 1:19PM EDT | 87.50 | 1.19 | 1.13 | 1.24 | 0.00 | - | 1 | 56 | 21.22% |
| AZN241018C00090000 | 2024-06-25 10:44AM EDT | 90.00 | 0.80 | 0.69 | 0.81 | 0.00 | - | 10 | 318 | 21.17% |
| AZN241018C00095000 | 2024-06-18 3:43PM EDT | 95.00 | 0.32 | 0.29 | 0.35 | 0.00 | - | 1 | 50 | 21.58% |
| AZN241018C00100000 | 2024-06-12 10:03AM EDT | 100.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 1 | 25 | 24.37% |
| AZN241018C00105000 | 2024-05-31 3:22PM EDT | 105.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 10 | 15 | 26.76% |
| AZN241018C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 28.71% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 62.79% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 57.81% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 53.61% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 49.51% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 55.81% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 50 | 54 | 49.07% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 72 | 67 | 37.50% |
| AZN241018P00055000 | 2024-06-06 9:56AM EDT | 55.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 190 | 157 | 35.94% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.03 | 0.21 | 0.00 | - | 2 | 746 | 33.50% |
| AZN241018P00060000 | 2024-06-24 9:51AM EDT | 60.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 313 | 30.86% |
| AZN241018P00062500 | 2024-06-04 3:17PM EDT | 62.50 | 0.29 | 0.08 | 0.37 | 0.00 | - | 1 | 250 | 29.61% |
| AZN241018P00065000 | 2024-06-21 12:55PM EDT | 65.00 | 0.34 | 0.21 | 0.33 | 0.00 | - | 10 | 763 | 25.10% |
| AZN241018P00067500 | 2024-06-12 11:47AM EDT | 67.50 | 0.47 | 0.35 | 0.43 | 0.00 | - | 72 | 565 | 22.90% |
| AZN241018P00070000 | 2024-06-20 12:09PM EDT | 70.00 | 0.77 | 0.57 | 0.68 | 0.00 | - | 4 | 404 | 21.90% |
| AZN241018P00072500 | 2024-06-21 2:22PM EDT | 72.50 | 1.12 | 0.89 | 1.00 | 0.00 | - | 50 | 374 | 20.51% |
| AZN241018P00075000 | 2024-06-20 10:32AM EDT | 75.00 | 2.00 | 1.44 | 1.52 | 0.00 | - | 1 | 402 | 19.51% |
| AZN241018P00077500 | 2024-06-24 11:57AM EDT | 77.50 | 2.39 | 2.19 | 2.27 | 0.00 | - | 1 | 1,033 | 18.60% |
| AZN241018P00080000 | 2024-06-24 11:57AM EDT | 80.00 | 3.50 | 3.20 | 3.35 | 0.00 | - | 2 | 1,225 | 18.04% |
| AZN241018P00082500 | 2024-06-24 2:05PM EDT | 82.50 | 4.95 | 4.55 | 4.70 | 0.00 | - | 81 | 97 | 17.27% |
| AZN241018P00085000 | 2024-06-12 3:09PM EDT | 85.00 | 6.45 | 6.25 | 8.15 | 0.00 | - | 1 | 148 | 27.70% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 44.37% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 45.90% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 57.00% |
