CB - Chubb Limited

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
CB230616C000950002022-09-20 10:27AM EDT95.0093.30101.00103.600.00-36300.20%
CB230616C001400002023-03-23 12:17PM EDT140.0050.8760.0064.300.00-19208.91%
CB230616C001450002022-09-06 10:34AM EDT145.0051.5050.4052.200.00-99143.79%
CB230616C001500002023-03-10 12:39PM EDT150.0052.6046.2050.700.00-7385150.51%
CB230616C001550002023-03-10 12:31PM EDT155.0048.0241.8046.000.00-4782141.53%
CB230616C001700002023-01-06 3:39PM EDT170.0063.2541.0045.700.00-11199.10%
CB230616C001750002022-09-29 3:53PM EDT175.0025.1046.8048.400.00--6241.48%
CB230616C001800002023-05-01 10:00AM EDT180.0025.0011.1012.100.00-111833.78%
CB230616C001850002023-05-26 12:23PM EDT185.006.857.407.80-7.24-51.38%25228.32%
CB230616C001900002023-05-26 11:43AM EDT190.003.404.004.30-1.40-29.17%832424.60%
CB230616C001950002023-05-26 1:56PM EDT195.001.451.752.05-1.10-43.14%36623.05%
CB230616C002000002023-05-26 12:03PM EDT200.000.550.550.85-0.40-42.11%545422.50%
CB230616C002100002023-05-26 1:07PM EDT210.000.090.050.15-0.11-55.00%563824.02%
CB230616C002200002023-05-26 11:31AM EDT220.000.100.000.25-0.03-23.08%1030035.94%
CB230616C002300002023-05-18 10:49AM EDT230.000.150.000.800.00-324556.06%
CB230616C002400002023-05-11 2:41PM EDT240.000.370.000.800.00-123256.93%
CB230616C002500002023-05-12 12:45PM EDT250.000.080.000.400.00-679757.91%
CB230616C002600002023-05-26 1:54PM EDT260.000.100.000.15-0.06-37.50%17356.84%
CB230616C002700002023-04-14 3:23PM EDT270.000.150.000.750.00-1378.22%
CB230616C002800002022-11-02 11:06AM EDT280.001.500.551.250.00--398.68%
CB230616C002900002023-04-14 3:23PM EDT290.000.150.000.750.00--390.97%
CB230616C003100002022-12-14 11:56AM EDT310.000.390.000.850.00--1104.49%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CB230616P000900002023-03-30 9:30AM EDT90.000.200.004.800.00-1124231.79%
CB230616P001250002022-12-06 1:13PM EDT125.000.400.004.800.00-40143.95%
CB230616P001300002022-10-14 10:56AM EDT130.002.500.102.100.00--1109.72%
CB230616P001350002022-10-19 11:09AM EDT135.002.400.004.800.00--2122.90%
CB230616P001400002023-03-22 2:54PM EDT140.000.900.000.800.00-1474.66%
CB230616P001450002023-04-28 3:58PM EDT145.000.200.000.900.00-1868.90%
CB230616P001500002023-05-04 9:42AM EDT150.000.330.000.600.00-1657.13%
CB230616P001550002023-05-04 9:42AM EDT155.000.430.000.500.00-110955.71%
CB230616P001600002023-05-25 1:31PM EDT160.000.190.100.400.00-16646.39%
CB230616P001650002023-05-25 12:30PM EDT165.000.500.250.550.00-22329642.48%
CB230616P001700002023-05-25 12:39PM EDT170.000.650.150.750.00-213438.33%
CB230616P001750002023-05-26 11:12AM EDT175.000.900.801.15+0.42+87.50%105735.18%
CB230616P001800002023-05-26 3:51PM EDT180.001.451.301.550.00-349430.16%
CB230616P001850002023-05-26 11:30AM EDT185.002.652.202.50+0.15+6.00%233126.98%
CB230616P001900002023-05-26 2:05PM EDT190.004.803.904.20+0.80+20.00%7142324.55%
CB230616P001950002023-05-26 11:37AM EDT195.007.856.407.40+1.10+16.30%389225.84%
CB230616P002000002023-05-26 2:38PM EDT200.0011.2710.3011.50+1.12+11.03%427628.63%
CB230616P002100002023-05-26 2:38PM EDT210.0020.7219.8022.50+1.30+6.69%234051.51%
CB230616P002200002023-04-21 1:39PM EDT220.0019.5517.6019.800.00-2140.00%
CB230616P002300002023-03-15 12:56PM EDT230.0045.0031.6036.200.00-1900.00%
CB230616P002600002022-12-02 11:08AM EDT260.0043.2438.8041.000.00-500.00%