Italia markets closed

Chubb Limited (CB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
215,43-3,73 (-1,70%)
Alla chiusura: 04:00PM EST
215,43 0,00 (0,00%)
Dopo ore: 04:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CB230120C000800002021-11-10 6:49AM EST80.0077.30109.30113.200.00-220.00%
CB230120C000900002021-11-10 6:49AM EST90.0038.8799.10103.400.00--00.00%
CB230120C001000002021-11-10 6:49AM EST100.0063.9089.1093.400.00-100.00%
CB230120C001050002021-11-10 6:49AM EST105.0034.2084.0088.500.00-100.00%
CB230120C001150002021-11-10 6:49AM EST115.0062.3574.8078.800.00-110.00%
CB230120C001200002021-12-07 10:47AM EST120.0069.8476.7081.000.00-110.00%
CB230120C001250002022-03-08 11:28AM EST125.0073.7086.5091.400.00-1189.55%
CB230120C001300002021-11-30 9:30AM EST130.0055.000.000.000.00-210.00%
CB230120C001350002022-10-03 8:39AM EST135.0049.400.000.000.00-420.00%
CB230120C001400002021-11-10 6:49AM EST140.0045.0052.5055.200.00-220.00%
CB230120C001450002022-09-12 2:54PM EST145.0053.4342.5044.900.00-731330.00%
CB230120C001500002022-10-13 10:07AM EST150.0039.2056.3058.500.00-1450.00%
CB230120C001550002022-08-04 9:16AM EST155.0035.3038.7039.800.00-1160.00%
CB230120C001600002022-10-25 8:30AM EST160.0043.6054.0055.300.00-1140.00%
CB230120C001650002022-06-16 11:55AM EST165.0035.9426.6027.600.00-140.00%
CB230120C001700002022-09-08 12:56PM EST170.0029.3021.4022.100.00-8170.00%
CB230120C001750002022-10-27 10:35AM EST175.0035.3041.3042.500.00-1049.62%
CB230120C001800002022-11-01 12:48PM EST180.0037.0038.5039.700.00-115254.19%
CB230120C001850002022-11-16 11:17AM EST185.0024.5030.3031.900.00-18635.72%
CB230120C001900002022-11-25 12:58PM EST190.0027.7225.6027.300.00-229533.57%
CB230120C001950002022-12-02 12:59PM EST195.0024.6621.2022.500.00-146629.77%
CB230120C002000002022-12-05 9:59AM EST200.0019.4216.8018.10-0.73-3.62%154927.49%
CB230120C002100002022-12-05 10:14AM EST210.0010.609.5010.10-0.70-6.19%21,11123.17%
CB230120C002200002022-12-05 2:04PM EST220.003.953.904.50-1.35-25.47%31,06120.96%
CB230120C002300002022-12-05 12:44PM EST230.001.521.151.45-0.36-19.15%111,25519.42%
CB230120C002400002022-12-05 3:15PM EST240.000.500.150.45+0.04+8.70%834419.78%
CB230120C002500002022-09-23 9:04AM EST250.000.150.000.500.00-821625.90%
CB230120C002600002022-11-30 12:33PM EST260.000.230.000.450.00-113530.47%
CB230120C002700002022-03-14 9:50AM EST270.002.502.052.400.00-1050.51%
CB230120C002800002022-08-26 9:24AM EST280.000.910.000.650.00-151142.46%
CB230120C002900002022-04-25 10:06AM EST290.001.000.052.700.00-4254.59%
CB230120C003000002022-05-10 10:17AM EST300.000.500.000.750.00-4052.39%
CB230120C003100002022-04-28 8:30AM EST310.000.450.000.750.00-1350.24%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CB230120P000600002022-06-06 1:03PM EST60.000.050.000.500.00-127157.13%
CB230120P000650002022-06-06 1:03PM EST65.000.050.000.650.00-39153.13%
CB230120P000700002021-11-10 6:49AM EST70.000.630.250.750.00-232153.52%
CB230120P000750002021-11-10 6:49AM EST75.001.450.402.350.00-17172.56%
CB230120P000800002021-11-10 6:49AM EST80.003.130.601.050.00-22148.14%
CB230120P000850002021-11-10 6:49AM EST85.009.700.851.300.00-24146.63%
CB230120P000900002021-11-03 11:37AM EST90.000.550.002.950.00-540147.29%
CB230120P000950002021-10-28 11:05AM EST95.000.800.501.400.00-16127.73%
CB230120P001000002022-11-28 1:58PM EST100.000.050.001.250.00-50159111.96%
CB230120P001050002022-11-09 9:30AM EST105.000.050.000.150.00-1778.91%
CB230120P001100002021-12-03 2:51PM EST110.002.300.102.350.00-1024112.62%
CB230120P001150002022-05-24 1:14PM EST115.000.800.205.000.00-1014125.64%
CB230120P001200002022-11-28 1:43PM EST120.000.050.000.150.00-206665.23%
CB230120P001250002022-12-05 10:19AM EST125.000.050.001.100.00-61680.71%
CB230120P001300002022-11-30 10:45AM EST130.000.050.000.150.00-23957.03%
CB230120P001350002022-12-05 10:09AM EST135.000.050.051.10+0.04+400.00%110471.24%
CB230120P001400002022-10-28 9:58AM EST140.000.350.000.800.00-1062.35%
CB230120P001450002022-11-18 12:50PM EST145.000.150.004.800.00-526084.58%
CB230120P001500002022-11-25 9:30AM EST150.000.050.000.500.00-220155.76%
CB230120P001550002022-11-11 10:29AM EST155.000.320.004.800.00-113273.22%
CB230120P001600002022-10-24 10:53AM EST160.001.400.001.050.00-121954.98%
CB230120P001650002022-10-27 10:09AM EST165.000.950.000.750.00-11046.73%
CB230120P001700002022-11-16 2:39PM EST170.000.750.053.100.00-639450.71%
CB230120P001750002022-11-21 3:39PM EST175.000.500.003.200.00-182957.02%
CB230120P001800002022-12-05 3:04PM EST180.000.440.250.55-0.06-12.00%284131.76%
CB230120P001850002022-11-18 3:40PM EST185.001.500.400.700.00-1437729.40%
CB230120P001900002022-12-05 1:02PM EST190.000.710.700.95-0.24-25.26%126627.42%
CB230120P001950002022-12-05 3:04PM EST195.001.251.051.30+0.35+38.89%254325.42%
CB230120P002000002022-12-02 1:16PM EST200.001.401.601.900.00-511,05723.91%
CB230120P002100002022-12-02 3:10PM EST210.002.853.704.100.00-554921.20%
CB230120P002200002022-12-05 3:59PM EST220.008.458.208.60+1.35+19.01%514419.40%
CB230120P002300002022-08-23 9:15AM EST230.0033.3047.2050.900.00-21130.96%
CB230120P002400002022-06-21 2:09PM EST240.0050.9054.6057.000.00-1056131.36%
CB230120P002500002021-11-10 6:49AM EST250.0083.8063.1065.000.00-1128135.61%
CB230120P002600002021-11-10 6:49AM EST260.0096.8772.1074.200.00--1141.75%
CB230120P003000002022-03-23 10:05AM EST300.0088.0089.3094.000.00--092.88%