Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.703,11 +477,45 (+1,25%) Nasdaq
16.153,69 +312,73 (+1,97%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,38 -0,57 (-0,72%) Bitcoin EUR
57.523,88 +2.708,43 (+4,94%)
Aon plc (AON)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:42PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 47.60 | 51.10 | 0.00 | - | - | 1 | 66.65% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 18.80 | 20.80 | 0.00 | - | 3 | 1 | 29.24% |
| AON240517C00270000 | 2024-05-03 12:00PM EDT | 270.00 | 10.50 | 10.50 | 11.30 | -1.70 | -13.93% | 4 | 3 | 21.19% |
| AON240517C00280000 | 2024-05-03 1:13PM EDT | 280.00 | 3.70 | 3.70 | 4.00 | -1.20 | -24.49% | 19 | 501 | 17.69% |
| AON240517C00290000 | 2024-05-03 11:12AM EDT | 290.00 | 0.56 | 0.70 | 0.85 | -0.59 | -51.30% | 6 | 519 | 17.44% |
| AON240517C00300000 | 2024-05-03 11:13AM EDT | 300.00 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 1 | 110 | 19.75% |
| AON240517C00310000 | 2024-05-02 3:11PM EDT | 310.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 440 | 29.15% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 2.15 | -0.08 | -40.00% | 1 | 204 | 57.24% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 91 | 55.27% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 1 | 151 | 58.08% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 11 | 17 | 69.68% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 76.32% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 82.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.99% |
| AON240517P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 0.06 | 0.05 | 0.80 | 0.00 | - | 1 | 91 | 50.98% |
| AON240517P00250000 | 2024-05-01 11:43AM EDT | 250.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 6 | 8 | 40.11% |
| AON240517P00260000 | 2024-05-01 3:34PM EDT | 260.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 11 | 27 | 28.64% |
| AON240517P00270000 | 2024-05-03 9:48AM EDT | 270.00 | 2.01 | 1.15 | 1.60 | +0.58 | +40.56% | 5 | 3,038 | 23.01% |
| AON240517P00280000 | 2024-05-03 12:36PM EDT | 280.00 | 4.10 | 4.10 | 4.40 | +0.10 | +2.50% | 16 | 341 | 19.41% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 10.90 | 12.10 | 0.00 | - | 2 | 53 | 25.03% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 20.40 | 22.70 | 0.00 | - | 2 | 21 | 40.70% |
| AON240517P00310000 | 2024-05-02 3:39PM EDT | 310.00 | 30.60 | 29.40 | 32.90 | 0.00 | - | 200 | 130 | 52.88% |
| AON240517P00320000 | 2024-05-01 3:36PM EDT | 320.00 | 36.50 | 39.70 | 42.80 | 0.00 | - | 28 | 5 | 62.12% |
| AON240517P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.54 | 50.00 | 52.60 | 0.00 | - | 1 | 1 | 57.74% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 69.20 | 72.70 | 0.00 | - | 2 | 0 | 67.77% |
© 2024 Yahoo. Tutti i diritti riservati.