Deutsche Märkte schließen in 8 Stunden 16 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
2.327,10 -3,70 (-0,16%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.583,73 +474,41 (+0,83%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 52.71% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-06-24 11:17AM EDT | 40.00 | 40.92 | 39.40 | 43.85 | 0.00 | - | 7 | 20 | 61.00% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 1 | 4 | 57.90% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 43.34% |
| AZN260116C00050000 | 2024-06-05 10:47AM EDT | 50.00 | 33.20 | 31.20 | 33.40 | 0.00 | - | 10 | 75 | 43.56% |
| AZN260116C00055000 | 2024-06-05 11:02AM EDT | 55.00 | 29.15 | 27.45 | 28.50 | 0.00 | - | 1 | 41 | 37.61% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 25.60 | 26.35 | 0.00 | - | 10 | 43 | 35.99% |
| AZN260116C00060000 | 2024-06-24 12:07PM EDT | 60.00 | 23.85 | 22.80 | 26.40 | 0.00 | - | 2 | 259 | 42.15% |
| AZN260116C00062500 | 2024-06-10 2:18PM EDT | 62.50 | 23.00 | 21.20 | 23.60 | 0.00 | - | 1 | 223 | 37.81% |
| AZN260116C00065000 | 2024-06-17 10:54AM EDT | 65.00 | 19.80 | 18.00 | 21.75 | 0.00 | - | 10 | 373 | 36.66% |
| AZN260116C00067500 | 2024-06-17 2:51PM EDT | 67.50 | 18.20 | 17.25 | 18.85 | 0.00 | - | 39 | 78 | 32.20% |
| AZN260116C00070000 | 2024-06-11 3:50PM EDT | 70.00 | 17.50 | 15.55 | 18.25 | 0.00 | - | 12 | 87 | 34.56% |
| AZN260116C00072500 | 2024-06-07 10:02AM EDT | 72.50 | 15.60 | 14.80 | 16.60 | 0.00 | - | 1 | 59 | 33.58% |
| AZN260116C00075000 | 2024-06-24 10:19AM EDT | 75.00 | 13.55 | 13.15 | 15.05 | 0.00 | - | 19 | 256 | 32.71% |
| AZN260116C00077500 | 2024-06-13 10:22AM EDT | 77.50 | 11.82 | 9.95 | 12.50 | 0.00 | - | 1 | 22 | 29.08% |
| AZN260116C00080000 | 2024-06-24 10:08AM EDT | 80.00 | 10.70 | 9.60 | 11.15 | 0.00 | - | 1 | 261 | 28.45% |
| AZN260116C00082500 | 2024-06-18 11:40AM EDT | 82.50 | 9.20 | 7.00 | 9.90 | 0.00 | - | 1 | 32 | 27.88% |
| AZN260116C00085000 | 2024-06-25 11:41AM EDT | 85.00 | 8.45 | 6.35 | 8.80 | 0.00 | - | 3 | 155 | 27.48% |
| AZN260116C00087500 | 2024-06-13 3:14PM EDT | 87.50 | 7.20 | 5.55 | 7.75 | 0.00 | - | 7 | 30 | 27.00% |
| AZN260116C00090000 | 2024-06-25 1:26PM EDT | 90.00 | 6.61 | 5.40 | 6.80 | 0.00 | - | 4 | 148 | 26.58% |
| AZN260116C00095000 | 2024-06-21 3:22PM EDT | 95.00 | 4.80 | 4.65 | 5.20 | 0.00 | - | 27 | 172 | 25.91% |
| AZN260116C00100000 | 2024-06-25 1:20PM EDT | 100.00 | 3.75 | 2.53 | 0.00 | 0.00 | - | 1 | 352 | 3.13% |
| AZN260116C00105000 | 2024-06-17 10:55AM EDT | 105.00 | 2.87 | 2.45 | 3.00 | 0.00 | - | 1 | 2 | 25.14% |
| AZN260116C00110000 | 2024-06-12 12:41PM EDT | 110.00 | 2.30 | 2.00 | 2.29 | 0.00 | - | 20 | 285 | 25.01% |
| AZN260116C00115000 | 2024-06-25 3:55PM EDT | 115.00 | 1.50 | 1.37 | 1.75 | 0.00 | - | 1 | 205 | 24.93% |
| AZN260116C00120000 | 2024-06-13 2:43PM EDT | 120.00 | 1.15 | 0.78 | 1.28 | 0.00 | - | 1 | 1 | 24.61% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-05-31 12:43PM EDT | 32.50 | 0.15 | 0.04 | 0.44 | 0.00 | - | 2 | 125 | 41.55% |
| AZN260116P00035000 | 2024-06-03 1:47PM EDT | 35.00 | 0.24 | 0.06 | 0.59 | 0.00 | - | 2 | 26 | 40.82% |
| AZN260116P00037500 | 2024-06-18 11:54AM EDT | 37.50 | 0.32 | 0.09 | 0.56 | 0.00 | - | 2 | 9 | 37.38% |
| AZN260116P00040000 | 2024-06-11 2:46PM EDT | 40.00 | 0.40 | 0.12 | 0.60 | 0.00 | - | 2 | 15 | 35.08% |
| AZN260116P00042500 | 2024-06-18 11:55AM EDT | 42.50 | 0.47 | 0.30 | 0.66 | 0.00 | - | 2 | 23 | 33.08% |
| AZN260116P00045000 | 2024-05-30 3:29PM EDT | 45.00 | 0.63 | 0.22 | 0.75 | 0.00 | - | 2 | 253 | 31.45% |
| AZN260116P00047500 | 2024-06-11 3:54PM EDT | 47.50 | 0.65 | 0.33 | 0.90 | 0.00 | - | 1 | 52 | 30.27% |
| AZN260116P00050000 | 2024-06-18 1:29PM EDT | 50.00 | 0.85 | 0.64 | 0.90 | 0.00 | - | 20 | 75 | 27.81% |
| AZN260116P00055000 | 2024-05-30 3:32PM EDT | 55.00 | 1.36 | 1.06 | 1.29 | 0.00 | - | 2 | 61 | 25.70% |
| AZN260116P00057500 | 2024-06-24 1:28PM EDT | 57.50 | 1.50 | 1.38 | 1.60 | 0.00 | - | 1 | 246 | 25.03% |
| AZN260116P00060000 | 2024-06-25 3:25PM EDT | 60.00 | 1.72 | 1.48 | 2.16 | 0.00 | - | 1 | 443 | 25.22% |
| AZN260116P00062500 | 2024-06-10 11:19AM EDT | 62.50 | 2.02 | 2.00 | 2.32 | 0.00 | - | 2 | 608 | 23.40% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.22 | 2.65 | 0.00 | - | 34 | 727 | 22.16% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 2.77 | 3.15 | 0.00 | - | 1 | 320 | 21.35% |
| AZN260116P00070000 | 2024-06-25 10:09AM EDT | 70.00 | 3.83 | 2.94 | 4.00 | 0.00 | - | 1 | 77 | 21.38% |
| AZN260116P00072500 | 2024-06-20 1:18PM EDT | 72.50 | 4.80 | 2.69 | 4.75 | 0.00 | - | 1 | 291 | 20.76% |
| AZN260116P00075000 | 2024-06-14 2:57PM EDT | 75.00 | 5.70 | 5.15 | 5.65 | 0.00 | - | 7 | 430 | 20.28% |
| AZN260116P00077500 | 2024-06-14 2:34PM EDT | 77.50 | 6.65 | 6.10 | 6.60 | 0.00 | - | 2 | 696 | 19.64% |
| AZN260116P00080000 | 2024-06-12 3:50PM EDT | 80.00 | 7.45 | 6.25 | 7.65 | 0.00 | - | 71 | 292 | 18.96% |
| AZN260116P00082500 | 2024-06-25 11:28AM EDT | 82.50 | 8.65 | 8.60 | 8.85 | 0.00 | - | 2 | 23 | 18.34% |
| AZN260116P00085000 | 2024-06-25 11:29AM EDT | 85.00 | 10.05 | 10.00 | 10.15 | 0.00 | - | 2 | 92 | 17.65% |
| AZN260116P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 11.05 | 9.10 | 11.60 | 0.00 | - | - | 49 | 17.00% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
| AZN260116P00095000 | 2024-06-13 10:41AM EDT | 95.00 | 17.10 | 15.20 | 16.80 | 0.00 | - | 1 | 9 | 15.09% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 27.36% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 33.10 | 37.45 | 0.00 | - | - | 0 | 26.82% |
