Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.220,09 +591,54 (+1,66%)
Aon plc (AON)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119C00130000 | 2023-02-21 11:01AM EST | 130.00 | 180.76 | 175.60 | 180.50 | 0.00 | - | 4 | 2 | 0.00% |
| AON240119C00195000 | 2022-04-29 1:47PM EST | 195.00 | 112.10 | 99.00 | 103.00 | 0.00 | - | 1 | 1 | 0.00% |
| AON240119C00210000 | 2022-10-05 11:08AM EST | 210.00 | 91.10 | 82.50 | 86.40 | 0.00 | - | 1 | 4 | 0.00% |
| AON240119C00220000 | 2022-10-07 9:05AM EST | 220.00 | 77.60 | 78.30 | 81.40 | 0.00 | - | 1 | 59 | 0.00% |
| AON240119C00230000 | 2022-10-14 10:00AM EST | 230.00 | 74.40 | 82.20 | 84.90 | 0.00 | - | 2 | 20 | 0.00% |
| AON240119C00240000 | 2023-05-23 9:21AM EST | 240.00 | 88.26 | 97.50 | 101.70 | 0.00 | - | 1 | 24 | 106.32% |
| AON240119C00250000 | 2022-09-19 11:35AM EST | 250.00 | 57.80 | 60.60 | 62.60 | 0.00 | - | 2 | 7 | 0.00% |
| AON240119C00260000 | 2022-10-28 10:29AM EST | 260.00 | 54.80 | 70.40 | 72.90 | 0.00 | - | 2 | 0 | 60.41% |
| AON240119C00270000 | 2023-01-20 1:51PM EST | 270.00 | 73.74 | 60.90 | 63.90 | 0.00 | - | 1 | 19 | 56.06% |
| AON240119C00280000 | 2023-09-19 8:59AM EST | 280.00 | 67.30 | 44.70 | 46.30 | 0.00 | - | 5 | 175 | 0.00% |
| AON240119C00290000 | 2023-06-23 9:46AM EST | 290.00 | 56.50 | 59.50 | 62.10 | 0.00 | - | 2 | 123 | 89.56% |
| AON240119C00300000 | 2023-11-16 9:52AM EST | 300.00 | 37.19 | 27.80 | 32.40 | 0.00 | - | 1 | 106 | 34.15% |
| AON240119C00310000 | 2023-11-29 11:18AM EST | 310.00 | 17.23 | 20.50 | 22.70 | 0.00 | - | 108 | 536 | 27.31% |
| AON240119C00320000 | 2023-11-29 10:22AM EST | 320.00 | 8.50 | 12.60 | 13.20 | 0.00 | - | 1 | 250 | 20.16% |
| AON240119C00330000 | 2023-12-01 2:06PM EST | 330.00 | 6.60 | 6.20 | 6.90 | -0.30 | -4.35% | 3 | 617 | 17.71% |
| AON240119C00340000 | 2023-11-29 3:31PM EST | 340.00 | 1.66 | 2.25 | 3.10 | 0.00 | - | 12 | 146 | 16.68% |
| AON240119C00350000 | 2023-11-30 10:45AM EST | 350.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 5 | 188 | 15.42% |
| AON240119C00360000 | 2023-11-29 10:22AM EST | 360.00 | 0.33 | 0.05 | 0.90 | 0.00 | - | 1 | 335 | 19.24% |
| AON240119C00370000 | 2023-11-20 9:30AM EST | 370.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 469 | 30.81% |
| AON240119C00380000 | 2023-10-02 10:13AM EST | 380.00 | 0.84 | 0.00 | 1.20 | 0.00 | - | 3 | 90 | 28.69% |
| AON240119C00390000 | 2023-07-25 12:19PM EST | 390.00 | 3.70 | 1.05 | 2.20 | 0.00 | - | 23 | 110 | 37.49% |
| AON240119C00400000 | 2023-11-15 10:01AM EST | 400.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 65 | 223 | 40.27% |
| AON240119C00410000 | 2023-11-02 10:03AM EST | 410.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 72 | 43.81% |
| AON240119C00420000 | 2023-07-28 1:54PM EST | 420.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 100 | 39.04% |
| AON240119C00430000 | 2023-08-09 11:44AM EST | 430.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 43 | 41.43% |
| AON240119C00440000 | 2022-11-01 11:41AM EST | 440.00 | 3.20 | 2.50 | 4.10 | 0.00 | - | 30 | 30 | 60.30% |
| AON240119C00460000 | 2022-11-18 12:16PM EST | 460.00 | 2.60 | 0.05 | 4.90 | 0.00 | - | 39 | 46 | 62.29% |
| AON240119C00470000 | 2023-05-18 2:57PM EST | 470.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 64.73% |
| AON240119C00480000 | 2023-11-15 9:31AM EST | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.57% |
| AON240119C00490000 | 2022-07-28 8:32AM EST | 490.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | - | 1 | 64.70% |
| AON240119C00500000 | 2023-03-16 2:34PM EST | 500.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 73.43% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119P00130000 | 2023-07-18 10:43AM EST | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 106.64% |
| AON240119P00145000 | 2023-04-18 8:30AM EST | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AON240119P00150000 | 2023-07-12 2:53PM EST | 150.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 12 | 95.61% |
| AON240119P00160000 | 2022-10-20 11:08AM EST | 160.00 | 3.60 | 1.80 | 5.00 | 0.00 | - | 10 | 73 | 133.85% |
| AON240119P00170000 | 2022-07-26 11:55AM EST | 170.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 2 | 3 | 128.25% |
| AON240119P00175000 | 2023-05-04 9:21AM EST | 175.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 86.57% |
| AON240119P00180000 | 2022-11-16 12:23PM EST | 180.00 | 3.60 | 2.60 | 3.30 | 0.00 | - | 24 | 129 | 111.08% |
| AON240119P00185000 | 2023-01-06 2:30PM EST | 185.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 12 | 155 | 102.81% |
| AON240119P00190000 | 2023-03-28 12:08PM EST | 190.00 | 2.15 | 0.45 | 2.65 | 0.00 | - | 1 | 216 | 89.25% |
| AON240119P00195000 | 2022-10-12 11:22AM EST | 195.00 | 8.30 | 4.30 | 6.30 | 0.00 | - | 59 | 157 | 114.51% |
| AON240119P00200000 | 2023-11-27 10:15AM EST | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 315 | 52.44% |
| AON240119P00210000 | 2023-11-10 3:12PM EST | 210.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 30 | 71.00% |
| AON240119P00220000 | 2023-11-20 9:58AM EST | 220.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 16 | 52 | 65.41% |
| AON240119P00230000 | 2023-11-20 9:56AM EST | 230.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 1,482 | 53.00% |
| AON240119P00240000 | 2023-11-20 9:56AM EST | 240.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 12 | 364 | 53.17% |
| AON240119P00250000 | 2023-07-18 10:43AM EST | 250.00 | 1.30 | 0.70 | 5.00 | 0.00 | - | 1 | 645 | 57.81% |
| AON240119P00260000 | 2023-11-27 10:07AM EST | 260.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 776 | 36.91% |
| AON240119P00270000 | 2023-11-10 10:56AM EST | 270.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 475 | 32.70% |
| AON240119P00280000 | 2023-11-06 12:41PM EST | 280.00 | 1.10 | 0.15 | 2.65 | 0.00 | - | 1 | 541 | 37.62% |
| AON240119P00290000 | 2023-11-28 1:34PM EST | 290.00 | 0.77 | 0.50 | 0.75 | 0.00 | - | 6 | 225 | 22.17% |
| AON240119P00300000 | 2023-11-30 1:43PM EST | 300.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 2 | 319 | 20.09% |
| AON240119P00310000 | 2023-11-30 11:24AM EST | 310.00 | 2.15 | 1.80 | 2.20 | 0.00 | - | 100 | 657 | 17.19% |
| AON240119P00320000 | 2023-11-30 11:24AM EST | 320.00 | 4.60 | 3.60 | 4.10 | 0.00 | - | 101 | 246 | 14.90% |
| AON240119P00330000 | 2023-12-01 2:03PM EST | 330.00 | 7.90 | 7.30 | 7.90 | -1.00 | -11.24% | 2 | 190 | 12.95% |
| AON240119P00340000 | 2023-11-22 11:38AM EST | 340.00 | 12.60 | 13.20 | 15.30 | 0.00 | - | 10 | 72 | 13.92% |
| AON240119P00350000 | 2023-09-18 12:02PM EST | 350.00 | 16.60 | 26.30 | 29.40 | 0.00 | - | 6 | 77 | 30.70% |
| AON240119P00360000 | 2023-11-21 3:41PM EST | 360.00 | 34.93 | 31.00 | 35.50 | 0.00 | - | 5 | 10 | 25.01% |
| AON240119P00370000 | 2023-11-21 3:41PM EST | 370.00 | 44.95 | 41.10 | 45.50 | 0.00 | - | 5 | 0 | 29.57% |
| AON240119P00380000 | 2023-11-01 2:39PM EST | 380.00 | 69.16 | 51.10 | 55.50 | 0.00 | - | 4 | 0 | 33.83% |
| AON240119P00390000 | 2023-05-17 10:22AM EST | 390.00 | 62.20 | 58.00 | 62.70 | 0.00 | - | 2 | 0 | 0.00% |
| AON240119P00400000 | 2022-04-21 9:15AM EST | 400.00 | 75.11 | 135.50 | 140.00 | 0.00 | - | - | 1 | 188.28% |
| AON240119P00410000 | 2022-02-04 9:32AM EST | 410.00 | 133.00 | 120.00 | 124.50 | 0.00 | - | 1 | 0 | 139.48% |
| AON240119P00450000 | 2023-01-31 10:55AM EST | 450.00 | 134.45 | 145.70 | 150.50 | 0.00 | - | - | 0 | 126.52% |
| AON240119P00480000 | 2023-10-27 8:38AM EST | 480.00 | 169.80 | 147.50 | 151.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.