Mercado abrirá em 5 h 22 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,54 -0,84 (-1,07%) OURO
2.319,60 -4,60 (-0,20%) Bitcoin USD
62.268,38 -1.244,55 (-1,96%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00069000 | 2024-05-03 10:32AM EDT | 69.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00071000 | 2024-05-03 12:25PM EDT | 71.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN240510C00073000 | 2024-05-06 12:57PM EDT | 73.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00074000 | 2024-05-06 12:57PM EDT | 74.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00075000 | 2024-05-07 3:00PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240510C00076000 | 2024-05-07 3:50PM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AZN240510C00077000 | 2024-05-07 2:56PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN240510C00078000 | 2024-05-07 3:54PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AZN240510C00079000 | 2024-05-07 9:49AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN240510C00080000 | 2024-05-02 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 210.35% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240510P00068000 | 2024-05-03 9:55AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00072000 | 2024-05-07 9:30AM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240510P00073000 | 2024-05-06 12:05PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240510P00074000 | 2024-05-07 9:54AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240510P00075000 | 2024-05-07 3:39PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AZN240510P00076000 | 2024-05-07 3:39PM EDT | 76.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AZN240510P00077000 | 2024-05-07 10:40AM EDT | 77.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN240510P00078000 | 2024-05-02 11:03AM EDT | 78.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.