Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
38.111,73 -702,83 (-1,81%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.937,34 +171,76 (+0,28%) CMC Crypto 200
1.406,82 -11,05 (-0,78%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00080000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.57 | 0.62 | 0.65 | -0.11 | -16.18% | 262 | 7,837 | 22.51% |
| AZN240628C00080000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 0.93 | 0.96 | 1.06 | -0.06 | -6.06% | 10 | 63 | 21.73% |
| AZN240705C00080000 | 2024-06-13 3:47PM EDT | 2024-07-05 | 1.26 | 1.13 | 1.33 | 0.00 | - | 1 | 8 | 21.02% |
| AZN240712C00080000 | 2024-06-14 1:42PM EDT | 2024-07-12 | 1.57 | 1.34 | 1.70 | +0.03 | +1.95% | 1 | 3 | 22.34% |
| AZN240719C00080000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 1.77 | 1.82 | 1.87 | +0.01 | +0.57% | 62 | 1,055 | 21.61% |
| AZN240726C00080000 | 2024-06-13 12:34PM EDT | 2024-07-26 | 2.30 | 2.20 | 2.49 | +0.02 | +0.88% | 1 | 17 | 25.54% |
| AZN241018C00080000 | 2024-06-14 12:48PM EDT | 2024-10-18 | 4.15 | 4.05 | 4.20 | +0.15 | +3.75% | 5 | 741 | 23.74% |
| AZN250117C00080000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 6.05 | 6.10 | 6.25 | 0.00 | - | 11 | 1,009 | 26.45% |
| AZN260116C00080000 | 2024-06-14 11:30AM EDT | 2026-01-16 | 11.01 | 10.65 | 11.20 | -0.44 | -3.84% | 15 | 254 | 28.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00080000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 1.13 | 0.93 | 0.99 | +0.17 | +17.71% | 23 | 1,463 | 20.61% |
| AZN240628P00080000 | 2024-06-07 11:35AM EDT | 2024-06-28 | 1.13 | 1.20 | 1.31 | 0.00 | - | 12 | 66 | 18.95% |
| AZN240705P00080000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 2.57 | 1.34 | 1.51 | 0.00 | - | 1 | 1 | 17.82% |
| AZN240712P00080000 | 2024-06-12 3:44PM EDT | 2024-07-12 | 1.50 | 1.55 | 1.79 | 0.00 | - | 2 | 3 | 18.56% |
| AZN240719P00080000 | 2024-06-14 2:15PM EDT | 2024-07-19 | 1.99 | 1.82 | 1.88 | +0.02 | +1.02% | 42 | 604 | 17.42% |
| AZN241018P00080000 | 2024-06-13 3:50PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | 0.00 | - | 54 | 1,178 | 18.84% |
| AZN250117P00080000 | 2024-06-06 10:48AM EDT | 2025-01-17 | 4.20 | 4.60 | 4.75 | 0.00 | - | 8 | 409 | 18.62% |
| AZN260116P00080000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 7.45 | 5.05 | 7.90 | 0.00 | - | 71 | 292 | 19.25% |
