Deutsche Märkte schließen in 8 Stunden 18 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
2.327,80 -3,00 (-0,13%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.577,73 +444,80 (+0,78%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 49.40 | 52.40 | 0.00 | - | 5 | 13 | 91.94% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 47.05 | 50.80 | 0.00 | - | - | 5 | 94.09% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 43.45 | 46.50 | 0.00 | - | 4 | 16 | 56.64% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 37.65 | 41.50 | 0.00 | - | 1 | 8 | 76.25% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-06-24 11:50AM EDT | 45.00 | 35.45 | 34.70 | 37.10 | 0.00 | - | 2 | 27 | 58.15% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-06-24 11:50AM EDT | 50.00 | 30.70 | 30.10 | 32.15 | 0.00 | - | 2 | 117 | 51.92% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 25.85 | 29.15 | 0.00 | - | 1 | 67 | 52.75% |
| AZN250117C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 23.60 | 24.95 | 27.20 | 0.00 | - | 3 | 70 | 52.89% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 23.50 | 26.30 | 0.00 | - | 5 | 67 | 59.56% |
| AZN250117C00060000 | 2024-06-25 2:50PM EDT | 60.00 | 21.65 | 20.65 | 21.75 | +0.90 | +4.34% | 1 | 316 | 40.74% |
| AZN250117C00062500 | 2024-06-24 12:16PM EDT | 62.50 | 18.98 | 17.25 | 20.50 | 0.00 | - | 2 | 477 | 44.90% |
| AZN250117C00065000 | 2024-06-17 10:53AM EDT | 65.00 | 16.60 | 15.85 | 17.25 | 0.00 | - | 10 | 321 | 35.90% |
| AZN250117C00067500 | 2024-06-25 2:42PM EDT | 67.50 | 14.85 | 13.75 | 16.95 | +0.16 | +1.09% | 1 | 563 | 43.82% |
| AZN250117C00070000 | 2024-06-18 3:11PM EDT | 70.00 | 11.80 | 12.35 | 14.95 | 0.00 | - | 45 | 1,116 | 41.53% |
| AZN250117C00072500 | 2024-06-21 10:01AM EDT | 72.50 | 10.35 | 9.75 | 11.00 | 0.00 | - | 1 | 831 | 29.72% |
| AZN250117C00075000 | 2024-06-24 2:22PM EDT | 75.00 | 8.90 | 8.05 | 9.15 | 0.00 | - | 12 | 1,906 | 28.08% |
| AZN250117C00077500 | 2024-06-25 1:11PM EDT | 77.50 | 7.45 | 7.35 | 7.55 | +0.10 | +1.36% | 10 | 436 | 27.04% |
| AZN250117C00080000 | 2024-06-25 1:20PM EDT | 80.00 | 5.99 | 5.90 | 6.10 | +0.32 | +5.64% | 4 | 1,005 | 26.03% |
| AZN250117C00082500 | 2024-06-25 1:10PM EDT | 82.50 | 4.75 | 3.70 | 4.85 | +0.15 | +3.26% | 19 | 952 | 25.23% |
| AZN250117C00085000 | 2024-06-25 1:18PM EDT | 85.00 | 3.70 | 3.60 | 3.80 | +0.15 | +4.23% | 42 | 1,375 | 24.61% |
| AZN250117C00087500 | 2024-06-25 1:10PM EDT | 87.50 | 2.85 | 2.79 | 2.93 | +0.05 | +1.79% | 23 | 98 | 24.10% |
| AZN250117C00090000 | 2024-06-25 3:25PM EDT | 90.00 | 2.21 | 1.93 | 2.24 | +0.09 | +4.25% | 20 | 1,648 | 23.76% |
| AZN250117C00095000 | 2024-06-25 2:57PM EDT | 95.00 | 1.21 | 1.14 | 1.28 | +0.03 | +2.54% | 2 | 2,578 | 23.38% |
| AZN250117C00100000 | 2024-06-24 2:55PM EDT | 100.00 | 0.66 | 0.64 | 0.74 | 0.00 | - | 48 | 192 | 23.46% |
| AZN250117C00105000 | 2024-06-21 3:51PM EDT | 105.00 | 0.37 | 0.34 | 0.42 | 0.00 | - | 3 | 414 | 23.58% |
| AZN250117C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | -0.06 | -23.08% | 1 | 337 | 24.83% |
| AZN250117C00115000 | 2024-06-18 11:30AM EDT | 115.00 | 0.16 | 0.06 | 0.23 | 0.00 | - | 3 | 36 | 26.17% |
| AZN250117C00120000 | 2024-06-18 12:42PM EDT | 120.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 5 | 8 | 28.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 6 | 189 | 90.38% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 34 | 50.78% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 52.64% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-06-11 1:52PM EDT | 40.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 44.82% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 152 | 40.82% |
| AZN250117P00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 40.19% |
| AZN250117P00047500 | 2024-06-12 3:26PM EDT | 47.50 | 0.10 | 0.02 | 0.33 | 0.00 | - | 2 | 83 | 40.33% |
| AZN250117P00050000 | 2024-06-11 9:48AM EDT | 50.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 466 | 524 | 35.74% |
| AZN250117P00052500 | 2024-06-20 10:26AM EDT | 52.50 | 0.20 | 0.06 | 0.30 | 0.00 | - | 104 | 663 | 32.96% |
| AZN250117P00055000 | 2024-06-12 3:33PM EDT | 55.00 | 0.32 | 0.17 | 0.39 | 0.00 | - | 2 | 289 | 31.54% |
| AZN250117P00057500 | 2024-06-12 3:30PM EDT | 57.50 | 0.37 | 0.16 | 0.46 | 0.00 | - | 2 | 697 | 29.47% |
| AZN250117P00060000 | 2024-06-05 10:14AM EDT | 60.00 | 0.45 | 0.35 | 0.44 | 0.00 | - | 3 | 1,100 | 26.07% |
| AZN250117P00062500 | 2024-06-21 3:34PM EDT | 62.50 | 0.58 | 0.48 | 0.56 | 0.00 | - | 2 | 2,061 | 24.51% |
| AZN250117P00065000 | 2024-06-25 3:56PM EDT | 65.00 | 0.71 | 0.50 | 0.77 | -0.15 | -17.44% | 3 | 833 | 23.46% |
| AZN250117P00067500 | 2024-06-18 3:30PM EDT | 67.50 | 1.22 | 0.94 | 1.03 | 0.00 | - | 3 | 1,995 | 22.30% |
| AZN250117P00070000 | 2024-06-18 3:58PM EDT | 70.00 | 1.65 | 1.25 | 1.49 | 0.00 | - | 5 | 2,420 | 21.88% |
| AZN250117P00072500 | 2024-06-18 11:06AM EDT | 72.50 | 2.10 | 1.80 | 1.90 | 0.00 | - | 24 | 1,921 | 20.44% |
| AZN250117P00075000 | 2024-06-25 1:29PM EDT | 75.00 | 2.46 | 2.45 | 2.62 | -0.29 | -10.55% | 1 | 644 | 19.92% |
| AZN250117P00077500 | 2024-06-25 2:17PM EDT | 77.50 | 3.35 | 3.30 | 3.85 | -0.15 | -4.29% | 19 | 409 | 20.80% |
| AZN250117P00080000 | 2024-06-25 1:14PM EDT | 80.00 | 4.40 | 4.30 | 4.50 | -0.20 | -4.35% | 19 | 414 | 18.30% |
| AZN250117P00082500 | 2024-06-14 11:36AM EDT | 82.50 | 5.90 | 5.60 | 5.80 | 0.00 | - | 1 | 87 | 17.65% |
| AZN250117P00085000 | 2024-06-05 9:31AM EDT | 85.00 | 6.90 | 7.10 | 8.20 | 0.00 | - | 2 | 3 | 20.92% |
| AZN250117P00087500 | 2024-06-05 10:54AM EDT | 87.50 | 8.56 | 7.90 | 9.15 | 0.00 | - | 2 | 3 | 16.72% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 22.06% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 38.34% |
| AZN250117P00100000 | 2024-06-11 9:29AM EDT | 100.00 | 20.85 | 18.60 | 21.65 | 0.00 | - | 2 | 1 | 28.38% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 49.29% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 53.42% |
