AON - Aon plc

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AON230616C002100002022-09-06 10:02AM EDT210.0079.6080.4083.300.00--00.00%
AON230616C002200002022-08-25 3:43PM EDT220.0080.6066.4067.900.00-100.00%
AON230616C002400002022-08-05 3:13PM EDT240.0063.1054.8056.100.00-330.00%
AON230616C002500002022-10-20 3:04PM EDT250.0045.5062.2065.300.00-139280.84%
AON230616C002600002023-03-24 2:26PM EDT260.0054.0072.9077.500.00-127193.81%
AON230616C002700002023-01-30 3:44PM EDT270.0056.1338.8041.200.00-2360.00%
AON230616C002800002023-03-16 9:47AM EDT280.0022.5046.9049.100.00-123120.70%
AON230616C002900002023-05-23 1:29PM EDT290.0027.1023.9026.500.00-16845.03%
AON230616C003000002023-05-24 10:32AM EDT300.0018.4515.0016.500.00-177632.18%
AON230616C003100002023-06-02 11:29AM EDT310.007.807.107.60+1.20+18.18%120422.53%
AON230616C003200002023-06-02 12:56PM EDT320.001.501.802.10-0.05-3.23%31949618.35%
AON230616C003300002023-06-02 10:18AM EDT330.000.610.200.65+0.31+103.33%135320.51%
AON230616C003400002023-06-02 3:54PM EDT340.000.500.000.45+0.21+72.41%416526.51%
AON230616C003500002023-06-02 3:54PM EDT350.000.450.000.45+0.25+125.00%49433.74%
AON230616C003600002023-05-16 3:36PM EDT360.000.350.000.750.00-108744.90%
AON230616C003700002023-05-11 3:32PM EDT370.000.350.000.750.00-134551.69%
AON230616C003800002022-12-05 3:12PM EDT380.003.201.652.300.00-1772.17%
AON230616C003900002022-11-14 1:55PM EDT390.002.151.152.500.00-21177.66%
AON230616C004000002023-01-19 2:48PM EDT400.001.050.000.750.00-1562.26%
AON230616C004100002022-08-17 11:53AM EDT410.003.501.101.400.00-1183.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AON230616P001350002023-04-05 3:57PM EDT135.000.250.000.750.00-33195.41%
AON230616P001400002023-04-18 2:56PM EDT140.000.300.000.750.00--3187.60%
AON230616P001750002023-03-22 9:30AM EDT175.000.290.000.000.00--150.00%
AON230616P001950002023-04-03 9:30AM EDT195.000.250.000.000.00-1350.00%
AON230616P002000002022-10-07 12:25PM EDT200.005.203.503.800.00-156173.73%
AON230616P002100002022-09-29 1:18PM EDT210.007.203.004.100.00-136157.40%
AON230616P002200002022-12-27 3:40PM EDT220.002.500.205.000.00-342131.71%
AON230616P002300002023-04-24 9:42AM EDT230.000.050.000.750.00-26080.08%
AON230616P002400002023-03-14 2:59PM EDT240.002.900.100.850.00-18373.39%
AON230616P002500002023-05-03 11:31AM EDT250.001.000.050.800.00-110362.55%
AON230616P002600002023-03-20 12:39PM EDT260.004.300.000.750.00-44152.15%
AON230616P002700002023-05-25 3:36PM EDT270.001.000.050.350.00-110042.73%
AON230616P002800002023-05-18 11:45AM EDT280.000.500.050.800.00-121340.58%
AON230616P002900002023-05-22 9:30AM EDT290.000.200.100.750.00-105130.14%
AON230616P003000002023-06-02 2:44PM EDT300.000.900.901.35-2.20-70.97%257624.30%
AON230616P003100002023-06-01 2:46PM EDT310.003.702.652.900.00-1919418.67%
AON230616P003200002023-05-31 10:55AM EDT320.0013.606.908.200.00-522017.88%
AON230616P003300002023-05-23 9:49AM EDT330.0012.0014.3017.900.00-38227.92%
AON230616P003400002023-04-21 11:18AM EDT340.0013.3013.0014.500.00-9180.00%
AON230616P003500002023-05-31 9:51AM EDT350.0042.5034.0038.500.00-1051.00%
AON230616P003600002023-04-28 9:32AM EDT360.0037.0047.0051.800.00-2065.98%