Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.849,69 -1.461,77 (-2,42%)
Aon plc (AON)
NYSE - NYSE Prezzo differito. 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 | Lettera | 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 | 214.78% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 106.17% |
| AON240621C00270000 | 2024-04-26 9:51AM EDT | 270.00 | 14.60 | 18.70 | 20.10 | -25.60 | -63.68% | 11 | 2 | 25.35% |
| AON240621C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 12.20 | 11.90 | 12.30 | -30.50 | -71.43% | 56 | 37 | 21.69% |
| AON240621C00290000 | 2024-04-26 2:35PM EDT | 290.00 | 4.70 | 6.60 | 6.90 | -31.20 | -86.91% | 56 | 23 | 20.42% |
| AON240621C00300000 | 2024-04-26 3:04PM EDT | 300.00 | 2.40 | 3.00 | 3.40 | -15.50 | -86.59% | 252 | 122 | 19.62% |
| AON240621C00310000 | 2024-04-26 3:09PM EDT | 310.00 | 1.00 | 1.15 | 2.75 | -8.67 | -89.66% | 34 | 128 | 23.71% |
| AON240621C00320000 | 2024-04-26 3:25PM EDT | 320.00 | 0.50 | 0.40 | 0.65 | -5.20 | -91.23% | 12 | 221 | 19.48% |
| AON240621C00330000 | 2024-04-25 3:08PM EDT | 330.00 | 3.01 | 0.00 | 0.75 | 0.00 | - | 24 | 592 | 24.09% |
| AON240621C00340000 | 2024-04-26 2:23PM EDT | 340.00 | 0.11 | 0.00 | 0.85 | -1.35 | -92.47% | 493 | 602 | 28.53% |
| AON240621C00350000 | 2024-04-23 10:49AM EDT | 350.00 | 1.12 | 0.00 | 1.35 | 0.00 | - | 1 | 70 | 35.47% |
| AON240621C00360000 | 2024-04-04 1:46PM EDT | 360.00 | 0.05 | 0.00 | 2.15 | -1.40 | -96.55% | 2 | 18 | 43.60% |
| AON240621C00370000 | 2024-03-26 12:16PM EDT | 370.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 43.46% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 41.75% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 48.49% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 51.07% |
| AON240621C00410000 | 2024-04-09 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 16 | 140 | 46.05% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 64.01% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 60.83% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 81.69% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.37% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 67.38% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 51.95% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 61.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 91.60% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 71.83% |
| AON240621P00190000 | 2024-02-21 2:07PM EDT | 190.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 62.77% |
| AON240621P00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.12 | 0.15 | 2.25 | -1.68 | -93.33% | 4 | 15 | 56.30% |
| AON240621P00210000 | 2023-06-05 3:00PM EDT | 210.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 1 | 90 | 58.40% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 52.81% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 37 | 33.80% |
| AON240621P00240000 | 2024-03-28 10:08AM EDT | 240.00 | 0.54 | 0.50 | 1.55 | 0.00 | - | 1 | 13 | 33.64% |
| AON240621P00250000 | 2024-04-26 10:00AM EDT | 250.00 | 1.50 | 0.70 | 0.95 | +0.80 | +114.29% | 7 | 25 | 24.13% |
| AON240621P00260000 | 2024-04-26 2:46PM EDT | 260.00 | 1.00 | 1.30 | 1.55 | -0.10 | -9.09% | 15 | 107 | 21.29% |
| AON240621P00270000 | 2024-04-26 1:05PM EDT | 270.00 | 4.10 | 2.65 | 2.95 | +2.45 | +148.48% | 17 | 127 | 19.42% |
| AON240621P00280000 | 2024-04-26 2:02PM EDT | 280.00 | 8.03 | 5.30 | 5.70 | +5.83 | +265.00% | 137 | 84 | 18.05% |
| AON240621P00290000 | 2024-04-26 3:43PM EDT | 290.00 | 10.90 | 10.00 | 10.40 | +6.30 | +136.96% | 16 | 562 | 17.06% |
| AON240621P00300000 | 2024-04-26 12:16PM EDT | 300.00 | 25.10 | 16.60 | 17.50 | +17.40 | +225.97% | 2 | 200 | 17.18% |
| AON240621P00310000 | 2024-04-26 12:16PM EDT | 310.00 | 34.70 | 24.20 | 26.70 | +23.65 | +214.03% | 2 | 450 | 20.18% |
| AON240621P00320000 | 2024-04-18 11:11AM EDT | 320.00 | 15.00 | 33.60 | 37.50 | 0.00 | - | 2 | 120 | 28.21% |
| AON240621P00330000 | 2024-04-26 10:41AM EDT | 330.00 | 50.30 | 44.10 | 48.00 | +30.40 | +152.76% | 2 | 345 | 34.89% |
| AON240621P00340000 | 2024-04-16 10:51AM EDT | 340.00 | 36.06 | 53.50 | 57.10 | 0.00 | - | 1 | 12 | 35.64% |
| AON240621P00350000 | 2024-02-01 4:56PM EDT | 350.00 | 50.19 | 35.50 | 36.90 | 0.00 | - | 7 | 34 | 0.00% |
| 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 | 84.00 | 87.50 | 0.00 | - | 2 | 0 | 49.23% |
| 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.