Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.363,76 +340,71 (+0,55%)
Aon plc (AON)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 364.89% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 185.49% |
| AON240621C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AON240621C00270000 | 2024-05-24 1:01PM EDT | 270.00 | 14.60 | 13.60 | 16.50 | 0.00 | - | 3 | 35 | 36.29% |
| AON240621C00280000 | 2024-05-31 11:06AM EDT | 280.00 | 5.60 | 6.70 | 7.20 | +0.40 | +7.69% | 22 | 492 | 23.62% |
| AON240621C00290000 | 2024-05-31 3:58PM EDT | 290.00 | 2.53 | 2.40 | 2.85 | +0.62 | +32.46% | 8 | 2,160 | 22.47% |
| AON240621C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 1.00 | 1.05 | 1.20 | +0.39 | +63.93% | 80 | 562 | 24.29% |
| AON240621C00310000 | 2024-05-22 1:46PM EDT | 310.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 904 | 1,299 | 26.62% |
| AON240621C00320000 | 2024-05-31 3:57PM EDT | 320.00 | 0.30 | 0.20 | 0.40 | +0.11 | +57.89% | 57 | 245 | 31.13% |
| AON240621C00330000 | 2024-05-29 2:45PM EDT | 330.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 601 | 40.65% |
| AON240621C00340000 | 2024-05-22 12:09PM EDT | 340.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 197 | 51.95% |
| AON240621C00350000 | 2024-05-01 10:02AM EDT | 350.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 70 | 57.62% |
| AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 16 | 64.75% |
| AON240621C00370000 | 2024-05-21 3:48PM EDT | 370.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 97 | 68.65% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 64.33% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 72.36% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 76.34% |
| AON240621C00410000 | 2024-05-10 11:46AM EDT | 410.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 16 | 140 | 86.45% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 107.20% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 101.78% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 136.35% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.48% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 112.35% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.72% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 135.94% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 115.19% |
| AON240621P00175000 | 2024-05-23 12:56PM EDT | 175.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 20 | 115.63% |
| AON240621P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 171 | 66.02% |
| AON240621P00185000 | 2024-05-20 2:15PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 62.50% |
| AON240621P00190000 | 2024-05-29 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,051 | 58.59% |
| AON240621P00195000 | 2024-05-13 3:06PM EDT | 195.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 9 | 81.98% |
| AON240621P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 87.55% |
| AON240621P00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 15 | 134 | 77.49% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 70.26% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 53.54% |
| AON240621P00240000 | 2024-05-31 11:58AM EDT | 240.00 | 0.47 | 0.35 | 0.60 | -0.03 | -6.00% | 2 | 32 | 41.63% |
| AON240621P00250000 | 2024-05-31 11:58AM EDT | 250.00 | 0.62 | 0.45 | 0.80 | -0.03 | -4.62% | 1 | 49 | 35.21% |
| AON240621P00260000 | 2024-05-30 10:43AM EDT | 260.00 | 1.20 | 0.55 | 1.00 | 0.00 | - | 1 | 859 | 27.69% |
| AON240621P00270000 | 2024-05-31 2:35PM EDT | 270.00 | 2.15 | 1.70 | 2.00 | -0.95 | -30.65% | 15 | 1,342 | 23.29% |
| AON240621P00280000 | 2024-05-31 12:50PM EDT | 280.00 | 5.90 | 4.30 | 4.90 | -0.70 | -10.61% | 15 | 857 | 21.15% |
| AON240621P00290000 | 2024-05-31 10:10AM EDT | 290.00 | 14.00 | 9.80 | 10.90 | -0.85 | -5.72% | 2 | 1,378 | 21.16% |
| AON240621P00300000 | 2024-05-28 12:07PM EDT | 300.00 | 21.60 | 17.80 | 21.00 | 0.00 | - | 1 | 199 | 32.34% |
| AON240621P00310000 | 2024-05-23 3:07PM EDT | 310.00 | 30.70 | 27.60 | 30.20 | 0.00 | - | 270 | 6 | 36.84% |
| AON240621P00320000 | 2024-05-30 3:14PM EDT | 320.00 | 43.10 | 37.10 | 40.10 | 0.00 | - | 270 | 1 | 44.01% |
| AON240621P00330000 | 2024-05-31 2:27PM EDT | 330.00 | 50.30 | 47.00 | 50.10 | -2.80 | -5.27% | 150 | 272 | 51.23% |
| AON240621P00340000 | 2024-05-31 2:27PM EDT | 340.00 | 60.30 | 56.80 | 60.20 | -2.80 | -4.44% | 150 | 0 | 58.81% |
| AON240621P00350000 | 2024-05-08 3:02PM EDT | 350.00 | 63.80 | 67.10 | 70.20 | 0.00 | - | 148 | 0 | 65.23% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 75.10 | 78.80 | 0.00 | - | 2 | 0 | 0.00% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.