Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00110000 | 2024-07-12 10:32AM EDT | 110.00 | 149.30 | 158.60 | 161.60 | 0.00 | - | 1 | 0 | 132.81% |
| CB240816C00200000 | 2024-07-19 3:53PM EDT | 200.00 | 60.10 | 69.50 | 72.70 | 0.00 | - | 11 | 11 | 78.71% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 0.00% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 0.00% |
| CB240816C00215000 | 2024-07-19 9:43AM EDT | 215.00 | 50.50 | 53.80 | 57.70 | 0.00 | - | 1 | 15 | 57.67% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 44.80 | 49.40 | 0.00 | - | 2 | 6 | 0.00% |
| CB240816C00225000 | 2024-06-26 9:30AM EDT | 225.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CB240816C00230000 | 2024-07-05 1:10PM EDT | 230.00 | 24.87 | 39.10 | 42.60 | 0.00 | - | 2 | 30 | 61.22% |
| CB240816C00235000 | 2024-07-19 3:45PM EDT | 235.00 | 25.70 | 34.20 | 37.70 | 0.00 | - | 25 | 50 | 56.06% |
| CB240816C00240000 | 2024-07-23 1:08PM EDT | 240.00 | 23.90 | 29.30 | 33.00 | 0.00 | - | 3 | 88 | 52.09% |
| CB240816C00245000 | 2024-07-23 2:05PM EDT | 245.00 | 25.30 | 24.30 | 26.60 | +5.35 | +26.82% | 1 | 38 | 36.74% |
| CB240816C00250000 | 2024-07-26 12:53PM EDT | 250.00 | 21.37 | 19.90 | 23.10 | +8.17 | +61.89% | 5 | 280 | 40.38% |
| CB240816C00255000 | 2024-07-26 1:58PM EDT | 255.00 | 16.30 | 15.50 | 17.10 | +8.50 | +108.97% | 13 | 187 | 28.66% |
| CB240816C00260000 | 2024-07-26 1:57PM EDT | 260.00 | 11.90 | 12.00 | 12.50 | +5.35 | +81.68% | 52 | 990 | 24.52% |
| CB240816C00265000 | 2024-07-26 3:08PM EDT | 265.00 | 7.90 | 8.20 | 8.50 | +4.00 | +102.56% | 75 | 919 | 21.91% |
| CB240816C00270000 | 2024-07-26 2:54PM EDT | 270.00 | 5.00 | 5.00 | 5.30 | +2.75 | +122.22% | 121 | 925 | 20.39% |
| CB240816C00275000 | 2024-07-26 3:38PM EDT | 275.00 | 2.65 | 2.70 | 2.85 | +1.62 | +157.28% | 401 | 1,452 | 18.91% |
| CB240816C00280000 | 2024-07-26 3:52PM EDT | 280.00 | 1.31 | 1.25 | 1.40 | +0.76 | +138.18% | 80 | 553 | 18.34% |
| CB240816C00285000 | 2024-07-26 2:33PM EDT | 285.00 | 0.62 | 0.50 | 0.70 | +0.42 | +210.00% | 61 | 356 | 18.73% |
| CB240816C00290000 | 2024-07-26 3:52PM EDT | 290.00 | 0.34 | 0.25 | 0.35 | +0.19 | +126.67% | 9 | 685 | 19.34% |
| CB240816C00295000 | 2024-07-22 11:28AM EDT | 295.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 3 | 88 | 24.71% |
| CB240816C00300000 | 2024-07-24 11:48AM EDT | 300.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 375 | 23.63% |
| CB240816C00305000 | 2024-07-24 11:50AM EDT | 305.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 233 | 28.59% |
| CB240816C00310000 | 2024-07-23 3:54PM EDT | 310.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 15 | 32.54% |
| CB240816C00315000 | 2024-07-26 10:19AM EDT | 315.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 37.26% |
| CB240816C00320000 | 2024-05-28 10:14AM EDT | 320.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 46.34% |
| CB240816C00325000 | 2024-07-26 12:35PM EDT | 325.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 43.99% |
| CB240816C00330000 | 2024-07-26 12:43PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 33.59% |
| CB240816C00340000 | 2024-07-26 1:28PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 417 | 41.21% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 204.00% |
| CB240816P00155000 | 2024-06-26 1:40PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 105.18% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 103.03% |
| CB240816P00175000 | 2024-05-22 2:45PM EDT | 175.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.73% |
| CB240816P00180000 | 2024-05-17 11:43AM EDT | 180.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 14 | 93.80% |
| CB240816P00185000 | 2024-07-22 3:53PM EDT | 185.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 74.71% |
| CB240816P00190000 | 2024-07-23 3:54PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 53.13% |
| CB240816P00195000 | 2024-07-12 3:46PM EDT | 195.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 59.38% |
| CB240816P00200000 | 2024-07-24 11:48AM EDT | 200.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 68 | 61.04% |
| CB240816P00205000 | 2024-07-23 11:44AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 56.64% |
| CB240816P00210000 | 2024-07-23 1:53PM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 171 | 52.30% |
| CB240816P00215000 | 2024-07-24 3:04PM EDT | 215.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 33 | 42.09% |
| CB240816P00220000 | 2024-07-24 9:47AM EDT | 220.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 4 | 76 | 38.28% |
| CB240816P00225000 | 2024-07-26 11:32AM EDT | 225.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 3 | 714 | 36.67% |
| CB240816P00230000 | 2024-07-26 10:25AM EDT | 230.00 | 0.11 | 0.10 | 0.30 | -0.11 | -50.00% | 1 | 108 | 36.82% |
| CB240816P00235000 | 2024-07-26 12:17PM EDT | 235.00 | 0.30 | 0.10 | 0.30 | +0.10 | +50.00% | 7 | 1,260 | 32.67% |
| CB240816P00240000 | 2024-07-26 1:13PM EDT | 240.00 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 99 | 1,186 | 27.59% |
| CB240816P00245000 | 2024-07-26 11:31AM EDT | 245.00 | 0.25 | 0.20 | 0.35 | -0.24 | -48.98% | 4 | 229 | 25.17% |
| CB240816P00250000 | 2024-07-26 3:26PM EDT | 250.00 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 27 | 708 | 22.14% |
| CB240816P00255000 | 2024-07-26 3:26PM EDT | 255.00 | 0.75 | 0.65 | 0.70 | -1.00 | -57.14% | 39 | 455 | 19.90% |
| CB240816P00260000 | 2024-07-26 3:49PM EDT | 260.00 | 1.25 | 1.15 | 1.30 | -3.26 | -72.28% | 86 | 1,476 | 18.62% |
| CB240816P00265000 | 2024-07-26 3:26PM EDT | 265.00 | 2.44 | 2.20 | 2.35 | -2.46 | -50.20% | 14 | 207 | 17.30% |
| CB240816P00270000 | 2024-07-26 10:46AM EDT | 270.00 | 4.49 | 3.90 | 4.30 | -2.81 | -38.49% | 35 | 185 | 16.76% |
| CB240816P00275000 | 2024-07-26 12:37PM EDT | 275.00 | 6.90 | 6.60 | 7.00 | -1.80 | -20.69% | 21 | 2 | 15.58% |
| CB240816P00280000 | 2024-07-09 3:56PM EDT | 280.00 | 26.62 | 8.80 | 10.80 | 0.00 | - | 1 | 0 | 15.27% |
| CB240816P00285000 | 2024-05-20 12:08PM EDT | 285.00 | 20.05 | 21.20 | 24.10 | 0.00 | - | 1 | 0 | 52.48% |
| CB240816P00290000 | 2024-07-18 9:50AM EDT | 290.00 | 22.45 | 18.00 | 21.80 | 0.00 | - | 1 | 1 | 30.91% |
| CB240816P00295000 | 2024-05-17 1:18PM EDT | 295.00 | 22.45 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 76.04% |
© 2024 Yahoo. Tutti i diritti riservati.