AstraZeneca AZN - Catena di Opzioni | ADVFN

Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Registrati

Home
Investire
Azioni
U.S.A.
NASDAQ
AstraZeneca PLC (AZN)
AstraZeneca PLC (AZN) Opzioni

AstraZeneca PLC (AZN)

75,28

-1,24

( -1,62% )

Aggiornato: 17:29:59

Ritardato di 15 minuti

AZN Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
67,00	8,15	8,40	0,00	8,275	0,00	0,00 %	0	0	-
67,50	7,65	7,95	6,60	7,80	0,00	0,00 %	0	2	-
68,00	7,25	7,45	0,00	7,35	0,00	0,00 %	0	0	-
69,00	6,20	6,40	0,00	6,30	0,00	0,00 %	0	0	-
70,00	5,10	5,80	7,40	5,45	0,00	0,00 %	0	236	-
71,00	2,32	5,90	4,90	4,11	0,00	0,00 %	0	2	-
72,00	3,00	3,55	4,15	3,275	0,00	0,00 %	0	1	-
72,50	2,48	3,15	3,00	2,815	-1,30	-30,23 %	1	3.101	15:34:38
73,00	2,07	2,57	2,78	2,32	0,00	0,00 %	0	74	-
74,00	1,25	1,47	2,50	1,36	0,00	0,00 %	0	96	-
75,00	0,32	0,46	0,30	0,39	-1,44	-82,76 %	268	1.066	16:52:46
76,00	0,01	0,03	0,08	0,02	-0,62	-88,57 %	36	1.856	15:08:46
77,00	0,23	0,10	0,03	0,165	-0,20	-86,96 %	6	135	15:51:20
77,50	0,03	0,03	0,03	0,03	-0,03	-50,00 %	39	5.031	16:33:48
78,00	0,01	0,01	0,01	0,01	-0,01	-50,00 %	4	477	16:55:33
79,00	0,06	0,01	0,06	0,035	0,00	0,00 %	0	707	-
80,00	0,01	0,01	0,01	0,01	0,00	0,00 %	10	2.230	16:05:35
81,00	0,01	0,19	0,01	0,10	0,00	0,00 %	0	8.036	-
82,00	0,02	0,11	0,02	0,065	0,00	0,00 %	0	2.296	-
82,50	0,03	0,19	0,03	0,11	0,00	0,00 %	0	10	-

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
67,00	0,04	0,19	0,04	0,115	0,00	0,00 %	0	1	-
67,50	0,14	0,12	0,14	0,13	0,00	0,00 %	0	914	-
68,00	0,03	0,20	0,03	0,115	0,00	0,00 %	0	1	-
69,00	0,13	0,15	0,13	0,14	0,00	0,00 %	0	102	-
70,00	0,01	0,24	0,01	0,125	0,00	0,00 %	11	1.225	15:25:12
71,00	0,02	0,46	0,02	0,24	0,00	0,00 %	0	5	-
72,00	0,03	0,29	0,03	0,16	0,00	0,00 %	0	26	-
72,50	0,17	0,30	0,17	0,235	0,00	0,00 %	0	401	-
73,00	0,03	0,33	0,03	0,18	0,00	0,00 %	0	176	-
74,00	0,01	0,13	0,02	0,07	-0,04	-66,67 %	1	165	14:56:52
75,00	0,07	0,14	0,01	0,105	-0,15	-93,75 %	1	1.447	14:54:37
76,00	0,65	0,81	0,79	0,73	0,50	172,41 %	237	466	16:54:08
77,00	1,59	1,74	1,69	1,665	0,94	125,33 %	15	422	17:10:13
77,50	2,10	2,25	0,94	2,175	0,00	0,00 %	0	261	-
78,00	2,59	2,75	2,29	2,67	0,57	33,14 %	1	142	15:50:13
79,00	3,50	3,75	2,52	3,625	0,00	0,00 %	0	0	-
80,00	4,05	5,00	3,50	4,525	0,00	0,00 %	0	0	-
81,00	5,00	6,05	0,00	5,525	0,00	0,00 %	0	0	-
82,00	5,90	6,90	3,95	6,40	0,00	0,00 %	0	0	-
82,50	6,40	8,35	5,10	7,375	0,00	0,00 %	0	0	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
RNAZTransCode Therapeutics Inc	US$ 1,3301 (72,74%)	182,57M
XHLDTEN Holdings Inc	US$ 1,50 (50,39%)	52,22M
VVPRVivoPower International PLC	US$ 1,22 (43,88%)	53,41M
GLTOGalecto Inc	US$ 5,9388 (43,45%)	8,4M
RGCRegencell Bioscience Holdings Ltd	US$ 59,50 (32,22%)	703,24k
KZIAKazia Therapeutics Ltd	US$ 0,965 (-80,24%)	41,98k
DMNDamon Inc	US$ 0,0377 (-69,69%)	232,88M
YHCLQR House Inc	US$ 0,8739 (-61,50%)	7,84M
TCBPTC BioPharm Holdings PLC	US$ 0,597676 (-61,19%)	1,23M
TELATELA Bio Inc	US$ 1,4095 (-39,76%)	1,9M
DMNDamon Inc	US$ 0,0377 (-69,69%)	232,88M
RNAZTransCode Therapeutics Inc	US$ 1,3301 (72,74%)	183,5M
NVDANVIDIA Corporation	US$ 117,59 (-0,79%)	121,09M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8,7369 (7,07%)	112,11M
LITMSnow Lake Resources Ltd	US$ 0,6833 (13,73%)	100,05M

Prudent Capitalist

Prudent Capitalist 2 minuti fa

And it is becoming more and more apparent that Trump is really pissing off the Chief Justice. Trump also may not realize how close Judge Boasberg is to Justice Kavanaugh. Judge Boasberg was originally appointed by President George W. Bush in 2002, and our conservative Chief Justice Roberts thinks

kund

kund 2 minuti fa

Also, don't forget he has to maintain multiple models and his luxury lifestyle. He keeps pumping the same nonsense on LinkedIn over and over to keep the stock inflated.

B_B!

B_B! 2 minuti fa

Next week, the media will finally realize that hydrogen is part of the 'all-of-the-above' energy policy.
In the coming weeks and months, we can expect more hydrogen-related news from the DOE.

https://www.energy.gov/search?keywords=hydrogen&page=0&sort_by=date

vlispxpert

vlispxpert 3 minuti fa

I think we just saw last dip on bitcoin...just basing it on all the bitcoin stocks hitting the "zone"...plus I still have ace up my sleeve on "why" I'm buying bitcoiners so aggressively...Guess we'll know soon...stay tuned!

gfp927z

gfp927z 3 minuti fa

Ombow, Yes, millions of great guitar 'shredders' out there, but the key is to also have the feel, rather than just ultra fast (but emotionally sterile) playing. Shredders are technically impressive, but are a dime a dozen. I've never been much into metal guitar, but always thought that Eric Joh

Trooperstocks

Trooperstocks 3 minuti fa

$BURU -NUBURU (NYSE: BURU), a high-power industrial blue laser technology company, has announced a strategic partnership with COEPTIS' NexGenAI Affiliates Network (NASDAQ: COEP) as part of its comprehensive Transformation Plan. The initiative, led by Executive Chairman Alessandro Zamboni, aims to en

Trooperstocks

Trooperstocks 3 minuti fa

$BURU -NUBURU (NYSE: BURU), a high-power industrial blue laser technology company, has announced a strategic partnership with COEPTIS' NexGenAI Affiliates Network (NASDAQ: COEP) as part of its comprehensive Transformation Plan. The initiative, led by Executive Chairman Alessandro Zamboni, aims to en

JMCK6193

JMCK6193 3 minuti fa

You meant "True Bagholder" right? 😁

gp22

gp22 3 minuti fa

$ESLA @ .90s: New upgrade 10 $14.00 from a second respected source.
News:
https://www.businesswire.com/news/home/20250305134461/en/Estrella-Immunopharma-Inc.-NASDAQ-ESLA-Receives-Buy-Rating-With-a-Price-Target-of-%2414.00-From-CB-Capital-Partners
News:
https://www.busine

Trooperstocks

Trooperstocks 3 minuti fa

$BURU - Additive printing of actual production metal parts promises to reduce costs and increase flexibility for many manufacturers.
https://www.nuburu.net/applications/#additive-metal-printing #NYSE

Trooperstocks

Trooperstocks 3 minuti fa

$BURU - Additive printing of actual production metal parts promises to reduce costs and increase flexibility for many manufacturers.
https://www.nuburu.net/applications/#additive-metal-printing #NYSE

gp22

gp22 3 minuti fa

$ESLA @ .90s: New upgrade 10 $14.00 from a second respected source.
News:
https://www.businesswire.com/news/home/20250305134461/en/Estrella-Immunopharma-Inc.-NASDAQ-ESLA-Receives-Buy-Rating-With-a-Price-Target-of-%2414.00-From-CB-Capital-Partners
News:
https://www.busine

BottomBounce

BottomBounce 4 minuti fa

https://x.com/DC_Draino/status/1898013014189559914 $SDIV

Skynet11

Skynet11 4 minuti fa

Thx Bud! While we're all waiting for info I think it's in our best interest to show respect and ask pertinent questions and have a level of decorum. I certainly wouldn't expect him to answer over the top/ vicious overtures. He knows some of us are frustrated but I think you get more with honey than

justhefax

justhefax 4 minuti fa

you can buy .0001's now.... no bids... seller(s) dumping at .0001

gp22

gp22 4 minuti fa

$ESLA @ .90s: New upgrade 10 $14.00 from a second respected source.
News:
https://www.businesswire.com/news/home/20250305134461/en/Estrella-Immunopharma-Inc.-NASDAQ-ESLA-Receives-Buy-Rating-With-a-Price-Target-of-%2414.00-From-CB-Capital-Partners
News:
https://www.busine

frans

frans 4 minuti fa

BeachBum

BeachBum 4 minuti fa

Looks like Xavier decided to stop tanking BELR at least for today. No volume.

Truth_is_out_there

Truth_is_out_there 5 minuti fa

HERE YOU GO WITH THE DETAILS:

https://search.sunbiz.org/Inquiry/CorporationSearch/GetDocument?aggregateId=domp-p05000083454-3d1ec6a7-b3b0-42b6-a4b5-9c2e12b4d311&transactionId=p05000083454-2eebcc75-0086-4fc6-aec0-f841e0850cc6&formatType=PDF

JMCK6193

JMCK6193 5 minuti fa

Might be "mystery meat" up North but down here in South Texas we know exactly what's in our meat. Sounds like you guys might need better oversight in your USDA department 😆 🤣 😂 Might be the reason I didn't like the Philly cheese the last time I was in Michigan 🤢

BottomBounce

BottomBounce 5 minuti fa

https://x.com/DC_Draino/status/1898013014189559914 $EMQQ

eastunder

eastunder 5 minuti fa

Micron sells off after Q3 guidance fails to signal a meaningful near-term recovery

12:07:20 PM ET, 03/21/2025 - Briefing.com

After initially springing higher on decent earnings and revenue upside in Q2 (Feb), shares of Micron (MU -8%) quickly reversed course and sold of

Stinger2014

Stinger2014 5 minuti fa

I guess there were more 3s for sale than listed. Surprise! 😮

vlispxpert

vlispxpert 6 minuti fa

Thanks, loading CRML on that LITM news, applies to them too...

Bridge Investment

Petroleo Brasileiro ADR

Hamilton Insurance

Alpha Quark Token

Watts Water Technologies

Elevance Health

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni