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
58.702,31 -795,74 (-1,34%)
Chubb Limited (CB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 50.92% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 68.02% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 64.60% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 55.17% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 28.70 | 30.80 | 0.00 | - | 2 | 6 | 28.63% |
| CB240816C00225000 | 2024-04-24 10:22AM EDT | 225.00 | 23.20 | 24.70 | 27.70 | 0.00 | - | 1 | 10 | 29.58% |
| CB240816C00230000 | 2024-03-13 3:46PM EDT | 230.00 | 37.17 | 23.80 | 26.00 | 0.00 | - | 1 | 32 | 32.75% |
| CB240816C00235000 | 2024-04-15 3:42PM EDT | 235.00 | 19.60 | 16.30 | 18.60 | 0.00 | - | 24 | 30 | 23.93% |
| CB240816C00240000 | 2024-04-26 3:30PM EDT | 240.00 | 15.27 | 13.10 | 15.80 | +2.37 | +18.37% | 1 | 84 | 24.05% |
| CB240816C00245000 | 2024-04-25 1:00PM EDT | 245.00 | 11.60 | 11.50 | 11.80 | 0.00 | - | 1 | 35 | 21.36% |
| CB240816C00250000 | 2024-04-26 3:10PM EDT | 250.00 | 9.59 | 8.80 | 9.10 | +2.49 | +35.07% | 11 | 145 | 20.52% |
| CB240816C00255000 | 2024-04-25 10:44AM EDT | 255.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 2 | 39 | 19.94% |
| CB240816C00260000 | 2024-04-26 1:15PM EDT | 260.00 | 5.02 | 4.80 | 5.10 | +0.76 | +17.84% | 2 | 93 | 19.45% |
| CB240816C00265000 | 2024-04-26 12:33PM EDT | 265.00 | 3.40 | 3.40 | 3.70 | -0.25 | -6.85% | 1 | 162 | 19.10% |
| CB240816C00270000 | 2024-04-26 12:01PM EDT | 270.00 | 2.31 | 2.35 | 2.65 | +0.81 | +54.00% | 1 | 75 | 18.89% |
| CB240816C00275000 | 2024-04-25 2:07PM EDT | 275.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 2 | 109 | 18.36% |
| CB240816C00280000 | 2024-04-24 12:29PM EDT | 280.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 1 | 36 | 18.25% |
| CB240816C00285000 | 2024-04-22 3:35PM EDT | 285.00 | 1.81 | 0.60 | 0.75 | 0.00 | - | 1 | 17 | 17.86% |
| CB240816C00290000 | 2024-04-12 2:45PM EDT | 290.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 6 | 11 | 19.42% |
| CB240816C00295000 | 2024-03-11 1:27PM EDT | 295.00 | 1.50 | 0.55 | 1.05 | 0.00 | - | 1 | 3 | 22.56% |
| CB240816C00300000 | 2024-04-22 1:40PM EDT | 300.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 38 | 25.99% |
| CB240816C00305000 | 2024-04-05 3:38PM EDT | 305.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 27.31% |
| CB240816C00310000 | 2024-03-11 3:13PM EDT | 310.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 29.05% |
| CB240816C00325000 | 2024-02-20 10:30AM EDT | 325.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | - | 5 | 29.10% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00155000 | 2024-03-13 11:50AM EDT | 155.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 43.41% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 40.75% |
| CB240816P00180000 | 2023-12-26 4:23PM EDT | 180.00 | 2.55 | 0.60 | 1.20 | 0.00 | - | 1 | 3 | 36.87% |
| CB240816P00185000 | 2024-04-25 10:35AM EDT | 185.00 | 0.36 | 0.05 | 2.45 | 0.00 | - | 1 | 6 | 40.94% |
| CB240816P00190000 | 2024-03-26 9:38AM EDT | 190.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 5 | 6 | 29.61% |
| CB240816P00195000 | 2024-04-23 10:58AM EDT | 195.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 3 | 6 | 27.16% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.35 | 0.80 | 0.00 | - | 6 | 18 | 24.10% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.80 | 0.95 | 0.00 | - | 3 | 45 | 22.63% |
| CB240816P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 1.22 | 1.10 | 2.00 | 0.00 | - | 3 | 158 | 24.84% |
| CB240816P00215000 | 2024-04-03 9:30AM EDT | 215.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 2 | 9 | 20.83% |
| CB240816P00220000 | 2024-04-24 9:30AM EDT | 220.00 | 2.65 | 1.95 | 2.10 | 0.00 | - | 1 | 10 | 19.71% |
| CB240816P00225000 | 2024-04-23 12:45PM EDT | 225.00 | 2.50 | 2.60 | 2.80 | 0.00 | - | 5 | 91 | 18.91% |
| CB240816P00230000 | 2024-04-25 2:38PM EDT | 230.00 | 3.64 | 3.40 | 3.80 | 0.00 | - | 3 | 64 | 18.32% |
| CB240816P00235000 | 2024-04-25 9:50AM EDT | 235.00 | 5.55 | 4.60 | 4.80 | 0.00 | - | 3 | 110 | 17.13% |
| CB240816P00240000 | 2024-04-25 9:58AM EDT | 240.00 | 7.10 | 6.10 | 6.30 | 0.00 | - | 13 | 79 | 16.34% |
| CB240816P00245000 | 2024-04-24 3:11PM EDT | 245.00 | 9.80 | 8.00 | 8.30 | 0.00 | - | 6 | 85 | 15.74% |
| CB240816P00250000 | 2024-04-25 3:12PM EDT | 250.00 | 10.20 | 10.30 | 10.70 | 0.00 | - | 9 | 159 | 15.04% |
| CB240816P00255000 | 2024-04-26 11:42AM EDT | 255.00 | 13.40 | 12.20 | 15.00 | +1.50 | +12.61% | 2 | 37 | 17.14% |
| CB240816P00260000 | 2024-04-24 3:24PM EDT | 260.00 | 19.31 | 15.30 | 18.30 | 0.00 | - | 1 | 6 | 16.61% |
| CB240816P00265000 | 2024-04-03 12:53PM EDT | 265.00 | 14.70 | 20.10 | 21.60 | 0.00 | - | 11 | 23 | 15.04% |
| CB240816P00270000 | 2024-02-05 11:08AM EDT | 270.00 | 23.84 | 22.20 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| CB240816P00280000 | 2024-02-23 10:47AM EDT | 280.00 | 25.40 | 23.80 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.