Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.156,81 +201,45 (+0,33%)
Aon plc (AON)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719C00165000 | 2024-01-08 1:52PM EDT | 165.00 | 133.00 | 138.10 | 142.10 | 0.00 | - | 1 | 1 | 186.16% |
| AON240719C00170000 | 2024-03-21 2:24PM EDT | 170.00 | 161.70 | 140.00 | 144.00 | 0.00 | - | - | 3 | 218.97% |
| AON240719C00230000 | 2024-02-06 10:33AM EDT | 230.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719C00250000 | 2024-02-22 10:57AM EDT | 250.00 | 71.70 | 79.90 | 83.80 | 0.00 | - | 1 | 0 | 171.80% |
| AON240719C00260000 | 2024-06-12 3:48PM EDT | 260.00 | 37.25 | 35.10 | 39.10 | 0.00 | - | 2 | 2 | 45.41% |
| AON240719C00270000 | 2024-06-11 11:34AM EDT | 270.00 | 24.80 | 25.60 | 29.00 | 0.00 | - | 1 | 50 | 35.99% |
| AON240719C00280000 | 2024-06-13 9:31AM EDT | 280.00 | 18.30 | 17.90 | 18.60 | 0.00 | - | 4 | 100 | 25.29% |
| AON240719C00290000 | 2024-06-12 1:20PM EDT | 290.00 | 11.05 | 10.30 | 10.80 | 0.00 | - | 4 | 657 | 21.92% |
| AON240719C00300000 | 2024-06-14 12:13PM EDT | 300.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 8 | 1,050 | 20.07% |
| AON240719C00310000 | 2024-06-14 2:44PM EDT | 310.00 | 1.83 | 1.05 | 2.00 | -0.02 | -1.08% | 40 | 268 | 19.03% |
| AON240719C00320000 | 2024-06-14 3:31PM EDT | 320.00 | 0.60 | 0.55 | 0.65 | +0.01 | +1.69% | 1 | 178 | 18.76% |
| AON240719C00330000 | 2024-05-15 10:32AM EDT | 330.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 3 | 68 | 23.99% |
| AON240719C00340000 | 2024-06-11 3:08PM EDT | 340.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 130 | 155 | 39.28% |
| AON240719C00350000 | 2024-04-24 3:55PM EDT | 350.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 3 | 215 | 44.45% |
| AON240719C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 55 | 49.53% |
| AON240719C00370000 | 2024-02-01 4:49PM EDT | 370.00 | 1.32 | 1.45 | 2.10 | 0.00 | - | 5 | 8 | 51.55% |
| AON240719C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 3 | 20 | 51.59% |
| AON240719C00410000 | 2024-04-26 10:02AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 61.65% |
| AON240719C00420000 | 2023-12-15 11:07AM EDT | 420.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 59.67% |
| AON240719C00440000 | 2023-12-01 2:28PM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.74% |
| AON240719C00450000 | 2023-12-01 4:05PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.57% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719P00170000 | 2024-05-14 9:30AM EDT | 170.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AON240719P00175000 | 2024-06-13 12:34PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 26 | 70.90% |
| AON240719P00185000 | 2024-06-13 3:42PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 63.97% |
| AON240719P00190000 | 2024-06-12 2:01PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 60.64% |
| AON240719P00210000 | 2024-01-19 1:38PM EDT | 210.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 57.96% |
| AON240719P00230000 | 2024-03-27 10:19AM EDT | 230.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 50.71% |
| AON240719P00240000 | 2024-06-04 10:00AM EDT | 240.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 156 | 55.23% |
| AON240719P00250000 | 2024-06-13 2:44PM EDT | 250.00 | 0.23 | 0.10 | 2.40 | 0.00 | - | 1 | 119 | 47.28% |
| AON240719P00260000 | 2024-06-13 2:44PM EDT | 260.00 | 0.30 | 0.20 | 2.25 | 0.00 | - | 1 | 358 | 38.26% |
| AON240719P00270000 | 2024-06-14 3:42PM EDT | 270.00 | 0.70 | 0.60 | 0.75 | +0.03 | +4.48% | 2 | 1,384 | 21.68% |
| AON240719P00280000 | 2024-06-14 2:07PM EDT | 280.00 | 1.60 | 1.40 | 1.65 | +0.11 | +7.38% | 11 | 2,036 | 19.19% |
| AON240719P00290000 | 2024-06-14 2:38PM EDT | 290.00 | 3.70 | 3.60 | 3.90 | -0.10 | -2.63% | 8 | 233 | 17.48% |
| AON240719P00300000 | 2024-06-14 12:52PM EDT | 300.00 | 8.20 | 7.40 | 9.50 | -2.60 | -24.07% | 25 | 100 | 19.19% |
| AON240719P00310000 | 2024-05-10 2:56PM EDT | 310.00 | 17.90 | 24.70 | 27.80 | 0.00 | - | 2 | 0 | 53.35% |
| AON240719P00320000 | 2024-04-25 9:44AM EDT | 320.00 | 18.90 | 37.90 | 41.60 | 0.00 | - | 2 | 0 | 68.46% |
| AON240719P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.24 | 47.20 | 50.10 | 0.00 | - | 1 | 0 | 73.80% |
| AON240719P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.27 | 57.10 | 61.00 | 0.00 | - | - | 0 | 82.84% |
| AON240719P00350000 | 2024-04-04 3:59PM EDT | 350.00 | 36.30 | 67.50 | 72.00 | 0.00 | - | 5 | 0 | 92.30% |
| AON240719P00360000 | 2023-11-28 2:02PM EDT | 360.00 | 36.00 | 68.00 | 72.30 | 0.00 | - | - | 0 | 65.58% |
| AON240719P00370000 | 2023-12-13 11:55AM EDT | 370.00 | 36.50 | 67.20 | 72.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.