Italia markets open in 4 hours 14 minutes
Dow Jones
33.309,51 +535,11 (+1,63%) Nasdaq
12.854,80 +360,88 (+2,89%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0286 -0,0016 (-0,15%) BTC-EUR
23.668,35 +1.299,93 (+5,81%) CMC Crypto 200
573,44 +42,22 (+7,95%)
Chubb Limited (CB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB220819C00125000 | 2022-07-14 3:35PM EDT | 125.00 | 59.00 | 65.50 | 67.50 | 0.00 | - | - | 22 | 167.97% |
| CB220819C00135000 | 2022-07-12 11:33AM EDT | 135.00 | 60.40 | 54.80 | 57.80 | 0.00 | - | - | 11 | 151.81% |
| CB220819C00150000 | 2022-07-07 3:29PM EDT | 150.00 | 45.40 | 34.10 | 36.00 | 0.00 | - | 11 | 13 | 0.00% |
| CB220819C00155000 | 2022-08-08 10:02AM EDT | 155.00 | 31.00 | 36.00 | 37.50 | 0.00 | - | 6 | 6 | 67.19% |
| CB220819C00160000 | 2022-04-18 12:02AM EDT | 160.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CB220819C00165000 | 2022-08-08 9:40AM EDT | 165.00 | 21.77 | 26.20 | 27.10 | 0.00 | - | 1 | 3 | 62.94% |
| CB220819C00170000 | 2022-07-22 12:51PM EDT | 170.00 | 16.43 | 20.70 | 22.40 | 0.00 | - | 9 | 10 | 59.47% |
| CB220819C00175000 | 2022-08-10 11:10AM EDT | 175.00 | 17.20 | 16.40 | 17.20 | +2.20 | +14.67% | 25 | 67 | 44.78% |
| CB220819C00180000 | 2022-08-08 11:28AM EDT | 180.00 | 8.42 | 11.40 | 12.20 | 0.00 | - | 6 | 20 | 34.13% |
| CB220819C00185000 | 2022-08-10 11:39AM EDT | 185.00 | 7.40 | 7.00 | 7.60 | +1.46 | +24.58% | 4 | 87 | 28.00% |
| CB220819C00190000 | 2022-08-10 3:27PM EDT | 190.00 | 3.10 | 3.30 | 3.50 | +0.35 | +12.73% | 12 | 365 | 21.95% |
| CB220819C00195000 | 2022-08-10 3:54PM EDT | 195.00 | 0.88 | 0.85 | 1.20 | +0.18 | +25.71% | 19 | 221 | 21.03% |
| CB220819C00200000 | 2022-08-10 12:12PM EDT | 200.00 | 0.18 | 0.10 | 0.25 | +0.08 | +80.00% | 7 | 272 | 20.17% |
| CB220819C00210000 | 2022-08-10 3:39PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 20 | 695 | 30.37% |
| CB220819C00220000 | 2022-08-10 1:25PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 705 | 38.87% |
| CB220819C00230000 | 2022-08-10 2:31PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 358 | 2,656 | 49.22% |
| CB220819C00240000 | 2022-08-09 11:26AM EDT | 240.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 618 | 54.69% |
| CB220819C00250000 | 2022-08-09 1:35PM EDT | 250.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 177 | 80.47% |
| CB220819C00260000 | 2022-05-25 1:41PM EDT | 260.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 5 | 4 | 108.40% |
| CB220819C00270000 | 2022-02-22 11:25AM EDT | 270.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | - | 1 | 113.77% |
| CB220819C00280000 | 2022-07-22 11:13AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 39 | 92.97% |
| CB220819C00290000 | 2022-07-22 11:13AM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 122.46% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB220819P00100000 | 2022-02-14 1:27PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 298.54% |
| CB220819P00105000 | 2022-07-18 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 181.25% |
| CB220819P00110000 | 2022-07-18 9:32AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 168.55% |
| CB220819P00115000 | 2022-07-18 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 156.45% |
| CB220819P00120000 | 2022-07-18 3:12PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 144.92% |
| CB220819P00125000 | 2022-07-18 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 133.59% |
| CB220819P00130000 | 2022-07-05 12:22PM EDT | 130.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 99.22% |
| CB220819P00135000 | 2022-06-21 1:46PM EDT | 135.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 19 | 22 | 126.56% |
| CB220819P00140000 | 2022-07-29 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 109.38% |
| CB220819P00145000 | 2022-06-21 11:21AM EDT | 145.00 | 0.89 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 132.62% |
| CB220819P00150000 | 2022-08-08 10:05AM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 82.52% |
| CB220819P00155000 | 2022-07-21 11:07AM EDT | 155.00 | 0.67 | 0.00 | 0.50 | 0.00 | - | 6 | 531 | 73.05% |
| CB220819P00160000 | 2022-08-08 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 590 | 63.77% |
| CB220819P00165000 | 2022-08-09 3:11PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 379 | 52.34% |
| CB220819P00170000 | 2022-08-08 9:30AM EDT | 170.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 2 | 178 | 45.46% |
| CB220819P00175000 | 2022-08-09 3:21PM EDT | 175.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 155 | 42.68% |
| CB220819P00180000 | 2022-08-09 1:59PM EDT | 180.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 37 | 234 | 28.32% |
| CB220819P00185000 | 2022-08-10 3:03PM EDT | 185.00 | 0.68 | 0.55 | 0.70 | -0.67 | -49.63% | 15 | 329 | 24.34% |
| CB220819P00190000 | 2022-08-10 3:04PM EDT | 190.00 | 1.80 | 1.50 | 1.95 | -1.50 | -45.45% | 23 | 473 | 22.38% |
| CB220819P00195000 | 2022-08-10 12:11PM EDT | 195.00 | 4.16 | 4.10 | 4.60 | -2.04 | -32.90% | 3 | 585 | 21.05% |
| CB220819P00200000 | 2022-08-08 10:42AM EDT | 200.00 | 13.49 | 7.70 | 9.10 | 0.00 | - | 2 | 134 | 27.34% |
| CB220819P00210000 | 2022-07-25 1:54PM EDT | 210.00 | 23.25 | 17.90 | 19.20 | 0.00 | - | 2 | 14 | 47.68% |
| CB220819P00220000 | 2022-06-07 3:06PM EDT | 220.00 | 13.30 | 25.30 | 26.50 | 0.00 | - | 1 | 25 | 0.00% |
| CB220819P00230000 | 2022-05-10 12:37PM EDT | 230.00 | 30.00 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 0.00% |
| CB220819P00240000 | 2022-02-02 12:06PM EDT | 240.00 | 38.96 | 39.90 | 42.90 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
