Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.742,70 +153,54 (+0,40%) Gold
2.329,00 -20,10 (-0,86%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.943,52 -117,38 (-0,19%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:39PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 36.20 | 39.15 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 28.95 | 31.05 | 0.00 | - | - | 64 | 0.00% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 18.40 | 23.00 | 0.00 | - | 23 | 9 | 247.56% |
| AZN240621C00062500 | 2024-05-15 1:15PM EDT | 62.50 | 15.20 | 15.75 | 18.10 | 0.00 | - | 1 | 12 | 126.95% |
| AZN240621C00065000 | 2024-05-06 12:59PM EDT | 65.00 | 11.15 | 14.85 | 16.05 | 0.00 | - | 1 | 7 | 173.24% |
| AZN240621C00067000 | 2024-06-12 11:13AM EDT | 67.00 | 13.25 | 12.05 | 12.45 | 0.00 | - | - | 2 | 75.00% |
| AZN240621C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 12.38 | 11.55 | 11.85 | 0.00 | - | 3 | 92 | 60.16% |
| AZN240621C00070000 | 2024-06-14 3:08PM EDT | 70.00 | 9.53 | 9.05 | 9.25 | 0.00 | - | 10 | 1,577 | 58.20% |
| AZN240621C00071000 | 2024-06-06 1:19PM EDT | 71.00 | 9.72 | 8.10 | 8.25 | 0.00 | - | 4 | 4 | 52.73% |
| AZN240621C00072000 | 2024-05-23 1:24PM EDT | 72.00 | 7.37 | 7.05 | 7.25 | 0.00 | - | - | 20 | 47.07% |
| AZN240621C00072500 | 2024-06-14 3:26PM EDT | 72.50 | 7.07 | 6.55 | 6.75 | 0.00 | - | 2 | 2,084 | 44.14% |
| AZN240621C00073000 | 2024-05-21 9:32AM EDT | 73.00 | 5.50 | 6.05 | 6.30 | 0.00 | - | - | 3 | 46.29% |
| AZN240621C00074000 | 2024-06-07 12:14PM EDT | 74.00 | 6.48 | 5.10 | 5.30 | 0.00 | - | 2 | 2 | 40.23% |
| AZN240621C00075000 | 2024-06-17 11:07AM EDT | 75.00 | 4.22 | 4.10 | 4.30 | -0.36 | -7.86% | 60 | 1,020 | 33.99% |
| AZN240621C00076000 | 2024-06-12 10:17AM EDT | 76.00 | 4.20 | 3.15 | 3.30 | 0.00 | - | 1 | 87 | 27.54% |
| AZN240621C00077000 | 2024-06-14 10:41AM EDT | 77.00 | 2.70 | 2.14 | 2.34 | 0.00 | - | 3 | 209 | 22.85% |
| AZN240621C00077500 | 2024-06-17 12:55PM EDT | 77.50 | 1.80 | 1.80 | 1.88 | -0.46 | -20.35% | 29 | 6,199 | 20.90% |
| AZN240621C00078000 | 2024-06-14 1:07PM EDT | 78.00 | 2.00 | 1.39 | 1.46 | 0.00 | - | 2 | 374 | 19.73% |
| AZN240621C00079000 | 2024-06-17 12:18PM EDT | 79.00 | 0.68 | 0.73 | 0.76 | -0.36 | -34.62% | 94 | 271 | 18.07% |
| AZN240621C00080000 | 2024-06-17 1:19PM EDT | 80.00 | 0.33 | 0.31 | 0.34 | -0.24 | -42.11% | 220 | 7,901 | 18.07% |
| AZN240621C00081000 | 2024-06-17 1:08PM EDT | 81.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 14 | 157 | 18.95% |
| AZN240621C00082000 | 2024-06-14 3:56PM EDT | 82.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 4 | 222 | 21.78% |
| AZN240621C00082500 | 2024-06-17 10:48AM EDT | 82.50 | 0.05 | 0.04 | 0.07 | -0.29 | -85.29% | 47 | 268 | 23.83% |
| AZN240621C00083000 | 2024-06-17 11:07AM EDT | 83.00 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 7 | 202 | 25.59% |
| AZN240621C00084000 | 2024-06-12 2:45PM EDT | 84.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 6 | 13 | 30.66% |
| AZN240621C00085000 | 2024-06-14 1:29PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,704 | 34.18% |
| AZN240621C00086000 | 2024-06-17 11:03AM EDT | 86.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 2 | 774 | 37.11% |
| AZN240621C00087000 | 2024-06-07 3:46PM EDT | 87.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 41.41% |
| AZN240621C00088000 | 2024-05-22 9:30AM EDT | 88.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | - | 13 | 45.70% |
| AZN240621C00089000 | 2024-05-28 11:30AM EDT | 89.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 44.92% |
| AZN240621C00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 6 | 50.00% |
| AZN240621C00100000 | 2024-05-21 10:04AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 70.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 60.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 2 | 5 | 183.98% |
| AZN240621P00062500 | 2024-05-21 10:03AM EDT | 62.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 60 | 215 | 84.38% |
| AZN240621P00065000 | 2024-06-12 3:21PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 210 | 71.88% |
| AZN240621P00067000 | 2024-06-14 10:39AM EDT | 67.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 2 | 64.06% |
| AZN240621P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 108 | 61.72% |
| AZN240621P00069000 | 2024-06-05 10:04AM EDT | 69.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 1 | 53.91% |
| AZN240621P00070000 | 2024-06-12 9:47AM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,175 | 52.73% |
| AZN240621P00071000 | 2024-06-04 9:30AM EDT | 71.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 49.61% |
| AZN240621P00072000 | 2024-06-03 9:57AM EDT | 72.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 44.14% |
| AZN240621P00072500 | 2024-06-17 9:48AM EDT | 72.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 670 | 39.84% |
| AZN240621P00073000 | 2024-06-03 10:15AM EDT | 73.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 38.67% |
| AZN240621P00074000 | 2024-06-11 10:54AM EDT | 74.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 18 | 34.57% |
| AZN240621P00075000 | 2024-06-17 11:34AM EDT | 75.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 4 | 5,846 | 29.88% |
| AZN240621P00076000 | 2024-06-14 3:59PM EDT | 76.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 180 | 25.49% |
| AZN240621P00077000 | 2024-06-14 9:32AM EDT | 77.00 | 0.24 | 0.11 | 0.14 | +0.09 | +60.00% | 1 | 265 | 21.88% |
| AZN240621P00077500 | 2024-06-17 10:58AM EDT | 77.50 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 43 | 2,226 | 20.90% |
| AZN240621P00078000 | 2024-06-17 10:21AM EDT | 78.00 | 0.33 | 0.25 | 0.29 | +0.05 | +17.86% | 18 | 548 | 20.02% |
| AZN240621P00079000 | 2024-06-17 12:32PM EDT | 79.00 | 0.65 | 0.58 | 0.61 | +0.08 | +14.04% | 44 | 766 | 18.85% |
| AZN240621P00080000 | 2024-06-17 10:00AM EDT | 80.00 | 1.23 | 1.13 | 1.23 | +0.10 | +8.85% | 13 | 1,484 | 20.17% |
| AZN240621P00081000 | 2024-06-13 11:35AM EDT | 81.00 | 2.01 | 1.95 | 2.07 | 0.00 | - | 5 | 293 | 23.34% |
| AZN240621P00082000 | 2024-06-17 10:12AM EDT | 82.00 | 3.05 | 2.84 | 2.99 | +1.25 | +69.44% | 10 | 101 | 26.86% |
| AZN240621P00082500 | 2024-06-06 11:25AM EDT | 82.50 | 2.22 | 3.35 | 3.50 | 0.00 | - | 9 | 14 | 30.47% |
| AZN240621P00083000 | 2024-06-06 10:44AM EDT | 83.00 | 2.57 | 3.85 | 4.00 | 0.00 | - | 4 | 0 | 33.59% |
| AZN240621P00084000 | 2024-05-20 1:38PM EDT | 84.00 | 7.00 | 4.85 | 5.05 | 0.00 | - | - | 0 | 42.29% |
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 85.00 | 7.90 | 5.85 | 6.00 | 0.00 | - | 1 | 1 | 45.12% |
| AZN240621P00087000 | 2024-06-13 2:38PM EDT | 87.00 | 7.60 | 6.35 | 8.05 | 0.00 | - | 1 | 0 | 59.08% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 10.40 | 12.60 | 0.00 | - | 106 | 0 | 99.71% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 15.45 | 17.60 | 0.00 | - | - | 0 | 128.03% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 20.40 | 23.10 | 0.00 | - | 5 | 0 | 164.26% |
