AstraZeneca AZN - Chaîne d'options | ADVFN

Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.

S'inscrire

AstraZeneca PLC (AZN)

73,58

-0,87

(-1,17%)

Fermé 16 Février 10:00PM

Retardé de 15 minutes

73,58

0,01

(0,01%)

Après les heures de négociation: 1:48AM

Retardé de 15 minutes

AZN Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
66,00	6,65	7,80	4,70	7,225	0,00	0,00 %	0	2	-
67,00	5,70	6,80	7,56	6,25	0,00	0,00 %	0	7	-
67,50	5,70	7,95	4,80	6,825	0,00	0,00 %	0	1 542	-
68,00	4,85	5,75	4,40	5,30	0,00	0,00 %	0	61	-
69,00	4,55	4,80	4,73	4,675	-0,19	-3,86 %	1	1 838	14/2/2025
70,00	3,60	3,75	3,75	3,675	-1,55	-29,25 %	7	2 796	14/2/2025
71,00	2,60	2,86	2,66	2,73	-0,89	-25,07 %	2	458	14/2/2025
72,00	1,68	1,96	1,94	1,82	-0,88	-31,21 %	1 002	5 695	14/2/2025
72,50	1,35	1,47	1,38	1,41	-1,28	-48,12 %	6	1 091	14/2/2025
73,00	0,97	1,07	0,99	1,02	-1,06	-51,71 %	255	267	14/2/2025
74,00	0,45	0,54	0,50	0,495	-0,66	-56,90 %	44	292	14/2/2025
75,00	0,16	0,24	0,17	0,20	-0,47	-73,44 %	144	6 785	14/2/2025
76,00	0,04	0,10	0,07	0,07	-0,26	-78,79 %	8 048	194	14/2/2025
77,00	0,01	0,05	0,16	0,03	0,00	0,00 %	0	153	-
77,50	0,01	0,08	0,07	0,045	0,00	0,00 %	2	469	14/2/2025
78,00	0,01	0,07	0,05	0,04	-0,03	-37,50 %	10	222	14/2/2025
79,00	0,01	0,07	0,04	0,04	0,00	0,00 %	10	0	14/2/2025
80,00	0,10	0,06	0,10	0,08	0,00	0,00 %	0	43	-
81,00	0,00	0,26	0,00	0,00	0,00	0,00 %	0	0	-
82,00	0,00	0,06	0,00	0,00	0,00	0,00 %	0	0	-

Outils de qualité professionnelle, pour des investisseurs individuels.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
66,00	0,30	0,07	0,05	0,185	-0,25	-83,33 %	1	272	14/2/2025
67,00	0,01	0,05	0,12	0,03	0,00	0,00 %	0	84	-
67,50	0,02	0,28	0,10	0,15	0,00	0,00 %	0	2 378	-
68,00	0,02	0,28	0,05	0,15	0,00	0,00 %	0	22	-
69,00	0,04	0,17	0,07	0,105	0,00	0,00 %	0	134	-
70,00	0,11	0,16	0,12	0,135	0,01	9,09 %	47	2 866	14/2/2025
71,00	0,23	0,29	0,27	0,26	0,04	17,39 %	60	460	14/2/2025
72,00	0,48	0,55	0,56	0,515	0,22	64,71 %	37	208	14/2/2025
72,50	0,69	0,75	0,77	0,72	0,27	54,00 %	111	832	14/2/2025
73,00	0,85	1,01	0,84	0,93	0,21	33,33 %	178	221	14/2/2025
74,00	1,48	1,77	1,64	1,625	0,52	46,43 %	34	453	14/2/2025
75,00	2,33	2,73	2,00	2,53	0,43	27,39 %	15	358	14/2/2025
76,00	3,30	3,50	3,40	3,40	0,00	0,00 %	0	80	-
77,00	4,25	4,50	3,75	4,375	-0,60	-13,79 %	5	355	14/2/2025
77,50	4,75	5,00	4,30	4,875	0,00	0,00 %	0	71	-
78,00	5,30	6,35	4,65	5,825	0,00	0,00 %	0	71	-
79,00	6,25	6,50	5,85	6,375	0,00	0,00 %	5	0	14/2/2025
80,00	7,25	8,35	14,45	7,80	0,00	0,00 %	0	1	-
81,00	6,65	9,85	0,00	8,25	0,00	0,00 %	0	0	-
82,00	9,25	10,40	0,00	9,825	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
JTAIJet AI Inc	US$ 6,02 (133,33%)	101,64M
SRMSRM Entertainment Inc	US$ 0,6999 (95,50%)	248,48M
WRDWeRide Inc	US$ 31,4877 (83,39%)	20,57M
INLFINLIF Limited	US$ 16,27 (80,58%)	7,67M
MBRXMoleculin Biotech Inc	US$ 2,1201 (66,94%)	134,88M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3,08 (-56,31%)	425,19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3,36 (-52,68%)	5,21k
CSAICloudastructure Inc	US$ 19,0001 (-49,58%)	1,01M
NEXNNexxen International Ltd	US$ 10,30 (-49,16%)	160,99k
BSLKBolt Projects Holdings Inc	US$ 0,6626 (-46,13%)	13,07M
CNSPCNS Pharmaceuticals Inc	US$ 0,1415 (31,26%)	480,49M
MGOLMGO Global Inc	US$ 0,7176 (-15,08%)	411,17M
SRMSRM Entertainment Inc	US$ 0,6999 (95,50%)	248,48M
INTCIntel Corporation	US$ 23,60 (-2,20%)	225,04M
NVDANVIDIA Corporation	US$ 138,85 (2,63%)	189,56M

Gmenfan

Gmenfan il y a 5 minutes

https://floppingaces.net/wp-content/uploads/2025/02/usaid-is-atm-for-radical-leftist.jpg

Gmenfan

Gmenfan il y a 6 minutes

https://floppingaces.net/wp-content/uploads/2025/02/usaid-is-atm-for-radical-leftist.jpg

Monksdream

Monksdream il y a 6 minutes

CHDN 10 Q due 2/19
https://investorshub.advfn.com/uimage/uploads/2025/2/16/xupveIMG_5243.gif

Ely

Ely il y a 6 minutes

WINNING WINNING WINNING!! Nothing but non-stop TRUMP winning....
Federal Judge Hands Big Victory to Elon Musk’s DOGE in Battle for Federal Data

And I'll never get tired of all the MAGA WINNING!!!

BullNBear52

BullNBear52 il y a 6 minutes

Rubio was on Face The Nation this morning defending Vance claiming Vance was defending free speech for conservatives. Specifically a Neo--Nazi group based in Germany who Vance then met with one of their co-leaders.

JD Vance breaks taboo by meeting with leader of Germany’s far-right p

Destiny Defined

Destiny Defined il y a 6 minutes

I think people need to stop with the pie in the sky conjecture, and idk....maybe entertain the fact that Nasrat actually tells us the truth. Elite is in great shape. Nasrat is a very intelligent and hard working CEO, and in an extremely competitive and ever changing industry that's riddled with chal

cojoboy

cojoboy il y a 6 minutes

$20 million...lets not get gready.lol

Gmenfan

Gmenfan il y a 7 minutes

https://floppingaces.net/wp-content/uploads/2025/02/jRL2cD8.jpg

Gmenfan

Gmenfan il y a 7 minutes

https://floppingaces.net/wp-content/uploads/2025/02/jRL2cD8.jpg

zab

zab il y a 7 minutes

Keep pissing off conservatives, and Republicans.

crazy horse 0

crazy horse 0 il y a 7 minutes

Suspected Ebola exposure at NYC urgent care as hazmat crews on scene: sources

https://nypost.com/2025/02/16/us-news/suspected-ebola-exposure-at-nyc-urgent-care-as-hazmat-crews-on-scene-sources/?utm_campaign=iphone_nyp&utm_source=mail_app

Gmenfan

Gmenfan il y a 8 minutes

https://floppingaces.net/wp-content/uploads/2025/02/g2WYiNf.jpg

Gmenfan

Gmenfan il y a 8 minutes

https://floppingaces.net/wp-content/uploads/2025/02/g2WYiNf.jpg

navycmdr

navycmdr il y a 8 minutes

I posted the Youtube Fannie Freddie Video all over X

https://www.youtube.com/watch?v=gnZzwzew7Sc

and even on Tim Howard GSE Blog - Tim replied that

he would approve the Video for his subscribers !

spread it far and WIDE - Tuesday should

zab

zab il y a 8 minutes

President Musk and his four year old midget. Meanwhile orange shittypants, fell asleep.

Monksdream

Monksdream il y a 9 minutes

VMEO 10 Q due 2/19
https://investorshub.advfn.com/uimage/uploads/2025/2/16/hhivwIMG_5242.gif

BBANBOB

BBANBOB il y a 9 minutes

Let's see what Wednesdays brings

ChannelTrader

ChannelTrader il y a 9 minutes

Gmenfan

Gmenfan il y a 9 minutes

But the dems believe that guys should be allowed and they encouraged it.

BDEZ

BDEZ il y a 10 minutes

zab

zab il y a 10 minutes

Remember it works both ways, forwarded all of your posts on you penny plays.

capgain

capgain il y a 10 minutes

Hello Eli and all...

Can I still get in? If so, I'll take 11 17 24 43. and you can add me to the gift pool.

hedge_fun

hedge_fun il y a 10 minutes

I believe they have found treasure & are simply marketing their tech in the meantime. Why would they recover it & lose it? Without all proper permits in place SFRX would suffer the same consequences as OMEX vs.Spain?

Two years ago this month you made that statement. Others made the s

cjstocksup

cjstocksup il y a 10 minutes

Funny this morning I heard on Fox News the #1 Google search in DC is for Criminal lawyers!
evey one of those should be looked at to see who they are and what their crimes could be.

NASDAQ2020

NASDAQ2020 il y a 11 minutes

Any suggestions to add ?

Jpm Eu Rei Dist

Inter Teva Indice DE Pap...

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales