AON - Aon plc
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230616C00210000 | 2022-09-06 10:02AM EDT | 210.00 | 79.60 | 80.40 | 83.30 | 0.00 | - | - | 0 | 0.00% |
| AON230616C00220000 | 2022-08-25 3:43PM EDT | 220.00 | 80.60 | 66.40 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| AON230616C00240000 | 2022-08-05 3:13PM EDT | 240.00 | 63.10 | 54.80 | 56.10 | 0.00 | - | 3 | 3 | 0.00% |
| AON230616C00250000 | 2022-10-20 3:04PM EDT | 250.00 | 45.50 | 62.20 | 65.30 | 0.00 | - | 13 | 92 | 80.84% |
| AON230616C00260000 | 2023-03-24 2:26PM EDT | 260.00 | 54.00 | 72.90 | 77.50 | 0.00 | - | 1 | 27 | 193.81% |
| AON230616C00270000 | 2023-01-30 3:44PM EDT | 270.00 | 56.13 | 38.80 | 41.20 | 0.00 | - | 23 | 6 | 0.00% |
| AON230616C00280000 | 2023-03-16 9:47AM EDT | 280.00 | 22.50 | 46.90 | 49.10 | 0.00 | - | 1 | 23 | 120.70% |
| AON230616C00290000 | 2023-05-23 1:29PM EDT | 290.00 | 27.10 | 23.90 | 26.50 | 0.00 | - | 1 | 68 | 45.03% |
| AON230616C00300000 | 2023-05-24 10:32AM EDT | 300.00 | 18.45 | 15.00 | 16.50 | 0.00 | - | 1 | 776 | 32.18% |
| AON230616C00310000 | 2023-06-02 11:29AM EDT | 310.00 | 7.80 | 7.10 | 7.60 | +1.20 | +18.18% | 1 | 204 | 22.53% |
| AON230616C00320000 | 2023-06-02 12:56PM EDT | 320.00 | 1.50 | 1.80 | 2.10 | -0.05 | -3.23% | 319 | 496 | 18.35% |
| AON230616C00330000 | 2023-06-02 10:18AM EDT | 330.00 | 0.61 | 0.20 | 0.65 | +0.31 | +103.33% | 1 | 353 | 20.51% |
| AON230616C00340000 | 2023-06-02 3:54PM EDT | 340.00 | 0.50 | 0.00 | 0.45 | +0.21 | +72.41% | 4 | 165 | 26.51% |
| AON230616C00350000 | 2023-06-02 3:54PM EDT | 350.00 | 0.45 | 0.00 | 0.45 | +0.25 | +125.00% | 4 | 94 | 33.74% |
| AON230616C00360000 | 2023-05-16 3:36PM EDT | 360.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 87 | 44.90% |
| AON230616C00370000 | 2023-05-11 3:32PM EDT | 370.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 345 | 51.69% |
| AON230616C00380000 | 2022-12-05 3:12PM EDT | 380.00 | 3.20 | 1.65 | 2.30 | 0.00 | - | 1 | 7 | 72.17% |
| AON230616C00390000 | 2022-11-14 1:55PM EDT | 390.00 | 2.15 | 1.15 | 2.50 | 0.00 | - | 2 | 11 | 77.66% |
| AON230616C00400000 | 2023-01-19 2:48PM EDT | 400.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 62.26% |
| AON230616C00410000 | 2022-08-17 11:53AM EDT | 410.00 | 3.50 | 1.10 | 1.40 | 0.00 | - | 1 | 1 | 83.50% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230616P00135000 | 2023-04-05 3:57PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 195.41% |
| AON230616P00140000 | 2023-04-18 2:56PM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 187.60% |
| AON230616P00175000 | 2023-03-22 9:30AM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AON230616P00195000 | 2023-04-03 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AON230616P00200000 | 2022-10-07 12:25PM EDT | 200.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 56 | 173.73% |
| AON230616P00210000 | 2022-09-29 1:18PM EDT | 210.00 | 7.20 | 3.00 | 4.10 | 0.00 | - | 1 | 36 | 157.40% |
| AON230616P00220000 | 2022-12-27 3:40PM EDT | 220.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 3 | 42 | 131.71% |
| AON230616P00230000 | 2023-04-24 9:42AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 80.08% |
| AON230616P00240000 | 2023-03-14 2:59PM EDT | 240.00 | 2.90 | 0.10 | 0.85 | 0.00 | - | 1 | 83 | 73.39% |
| AON230616P00250000 | 2023-05-03 11:31AM EDT | 250.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 103 | 62.55% |
| AON230616P00260000 | 2023-03-20 12:39PM EDT | 260.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 4 | 41 | 52.15% |
| AON230616P00270000 | 2023-05-25 3:36PM EDT | 270.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | 1 | 100 | 42.73% |
| AON230616P00280000 | 2023-05-18 11:45AM EDT | 280.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 213 | 40.58% |
| AON230616P00290000 | 2023-05-22 9:30AM EDT | 290.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 51 | 30.14% |
| AON230616P00300000 | 2023-06-02 2:44PM EDT | 300.00 | 0.90 | 0.90 | 1.35 | -2.20 | -70.97% | 2 | 576 | 24.30% |
| AON230616P00310000 | 2023-06-01 2:46PM EDT | 310.00 | 3.70 | 2.65 | 2.90 | 0.00 | - | 19 | 194 | 18.67% |
| AON230616P00320000 | 2023-05-31 10:55AM EDT | 320.00 | 13.60 | 6.90 | 8.20 | 0.00 | - | 5 | 220 | 17.88% |
| AON230616P00330000 | 2023-05-23 9:49AM EDT | 330.00 | 12.00 | 14.30 | 17.90 | 0.00 | - | 3 | 82 | 27.92% |
| AON230616P00340000 | 2023-04-21 11:18AM EDT | 340.00 | 13.30 | 13.00 | 14.50 | 0.00 | - | 9 | 18 | 0.00% |
| AON230616P00350000 | 2023-05-31 9:51AM EDT | 350.00 | 42.50 | 34.00 | 38.50 | 0.00 | - | 1 | 0 | 51.00% |
| AON230616P00360000 | 2023-04-28 9:32AM EDT | 360.00 | 37.00 | 47.00 | 51.80 | 0.00 | - | 2 | 0 | 65.98% |
© 2023 Yahoo. Tutti i diritti riservati.