Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.555,45 +433,68 (+0,76%) CMC Crypto 200
1.278,10 -5,68 (-0,44%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628C00040000 | 2024-06-21 2:34PM EDT | 40.00 | 39.02 | 37.75 | 41.60 | 0.00 | - | 2 | 2 | 642.38% |
| AZN240628C00069000 | 2024-06-05 10:51AM EDT | 69.00 | 11.70 | 10.55 | 11.20 | 0.00 | - | - | 1 | 95.31% |
| AZN240628C00071000 | 2024-06-14 10:49AM EDT | 71.00 | 8.73 | 6.85 | 9.15 | 0.00 | - | 2 | 0 | 106.15% |
| AZN240628C00073000 | 2024-06-24 11:51AM EDT | 73.00 | 6.58 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 138.18% |
| AZN240628C00074000 | 2024-05-21 10:57AM EDT | 74.00 | 5.80 | 4.45 | 5.85 | 0.00 | - | - | 0 | 53.52% |
| AZN240628C00075000 | 2024-06-18 11:57AM EDT | 75.00 | 4.03 | 3.70 | 5.85 | 0.00 | - | 1 | 2 | 102.64% |
| AZN240628C00076000 | 2024-06-05 3:01PM EDT | 76.00 | 4.85 | 2.96 | 4.95 | 0.00 | - | 3 | 4 | 94.73% |
| AZN240628C00077000 | 2024-06-25 12:40PM EDT | 77.00 | 2.88 | 2.50 | 3.80 | +0.32 | +12.50% | 346 | 312 | 75.88% |
| AZN240628C00078000 | 2024-06-25 10:53AM EDT | 78.00 | 1.85 | 1.81 | 1.97 | +0.28 | +17.83% | 1 | 31 | 28.52% |
| AZN240628C00079000 | 2024-06-25 12:37PM EDT | 79.00 | 1.02 | 0.82 | 1.10 | +0.23 | +29.11% | 41 | 379 | 22.95% |
| AZN240628C00080000 | 2024-06-25 10:58AM EDT | 80.00 | 0.48 | 0.43 | 0.46 | +0.12 | +33.33% | 12 | 699 | 19.92% |
| AZN240628C00081000 | 2024-06-25 3:55PM EDT | 81.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 23 | 131 | 21.58% |
| AZN240628C00082000 | 2024-06-24 10:55AM EDT | 82.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 73 | 25.20% |
| AZN240628C00083000 | 2024-06-25 9:50AM EDT | 83.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 4 | 5 | 31.06% |
| AZN240628C00084000 | 2024-06-14 1:02PM EDT | 84.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 3 | 6 | 49.22% |
| AZN240628C00085000 | 2024-06-13 3:35PM EDT | 85.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 47.66% |
| AZN240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 64.45% |
| AZN240628C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 23 | 89.84% |
| AZN240628C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 93.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628P00065000 | 2024-06-14 12:52PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 92.19% |
| AZN240628P00069000 | 2024-06-21 11:52AM EDT | 69.00 | 0.03 | 0.02 | 0.38 | 0.00 | - | 1 | 2 | 105.27% |
| AZN240628P00070000 | 2024-06-21 12:40PM EDT | 70.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 20 | 20 | 83.01% |
| AZN240628P00071000 | 2024-06-10 9:39AM EDT | 71.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 1 | 75.59% |
| AZN240628P00072000 | 2024-06-10 12:38PM EDT | 72.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | - | 8 | 68.75% |
| AZN240628P00074000 | 2024-05-30 12:07PM EDT | 74.00 | 0.55 | 0.02 | 0.20 | 0.00 | - | 14 | 16 | 54.69% |
| AZN240628P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 23 | 54.79% |
| AZN240628P00076000 | 2024-06-21 9:39AM EDT | 76.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 1 | 2 | 46.68% |
| AZN240628P00077000 | 2024-06-25 12:27PM EDT | 77.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 89 | 28.32% |
| AZN240628P00078000 | 2024-06-25 11:03AM EDT | 78.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 31 | 143 | 22.27% |
| AZN240628P00079000 | 2024-06-25 12:27PM EDT | 79.00 | 0.27 | 0.23 | 0.26 | 0.00 | - | 1 | 111 | 19.39% |
| AZN240628P00080000 | 2024-06-25 3:56PM EDT | 80.00 | 0.64 | 0.63 | 0.67 | 0.00 | - | 52 | 125 | 18.56% |
| AZN240628P00081000 | 2024-06-24 3:47PM EDT | 81.00 | 1.74 | 1.26 | 1.60 | 0.00 | - | 1 | 22 | 28.52% |
| AZN240628P00082000 | 2024-06-10 10:07AM EDT | 82.00 | 2.10 | 2.18 | 2.53 | 0.00 | - | 4 | 26 | 35.55% |
| AZN240628P00085000 | 2024-06-13 12:41PM EDT | 85.00 | 5.70 | 4.15 | 6.95 | 0.00 | - | 1 | 0 | 62.21% |
