Chubb Limited (CB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB220121C00065000 | 2021-11-10 6:49AM EST | 65.00 | 53.51 | 124.00 | 128.60 | 0.00 | - | - | 1 | 0.00% |
| CB220121C00075000 | 2021-11-10 6:49AM EST | 75.00 | 44.55 | 114.00 | 118.60 | 0.00 | - | - | 5 | 0.00% |
| CB220121C00085000 | 2021-11-10 6:49AM EST | 85.00 | 69.20 | 104.00 | 108.60 | 0.00 | - | - | 1 | 0.00% |
| CB220121C00095000 | 2021-11-10 6:49AM EST | 95.00 | 49.53 | 94.00 | 98.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB220121C00100000 | 2021-11-10 6:49AM EST | 100.00 | 71.70 | 89.00 | 93.60 | 0.00 | - | 5 | 0 | 0.00% |
| CB220121C00105000 | 2021-11-10 6:49AM EST | 105.00 | 49.81 | 84.00 | 88.60 | 0.00 | - | 1 | 1 | 0.00% |
| CB220121C00110000 | 2021-11-10 6:49AM EST | 110.00 | 58.77 | 79.00 | 83.60 | 0.00 | - | 1 | 1 | 0.00% |
| CB220121C00115000 | 2021-11-10 6:49AM EST | 115.00 | 57.91 | 74.00 | 78.50 | 0.00 | - | 1 | 0 | 0.00% |
| CB220121C00120000 | 2021-11-10 6:49AM EST | 120.00 | 14.70 | 69.00 | 73.60 | 0.00 | - | 4 | 0 | 0.00% |
| CB220121C00125000 | 2021-11-10 6:49AM EST | 125.00 | 37.95 | 64.00 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| CB220121C00130000 | 2021-12-15 3:03PM EST | 130.00 | 63.70 | 64.00 | 68.00 | 0.00 | - | 25 | 0 | 230.47% |
| CB220121C00135000 | 2021-12-15 2:29PM EST | 135.00 | 57.74 | 59.00 | 63.00 | 0.00 | - | 2,100 | 0 | 213.33% |
| CB220121C00140000 | 2021-12-22 12:17PM EST | 140.00 | 57.50 | 53.70 | 56.90 | 0.00 | - | 4 | 3 | 156.93% |
| CB220121C00145000 | 2021-12-15 2:29PM EST | 145.00 | 46.50 | 49.00 | 53.00 | 0.00 | - | 1,260 | 0 | 180.52% |
| CB220121C00150000 | 2022-01-06 3:44PM EST | 150.00 | 47.55 | 44.10 | 47.80 | 0.00 | - | 1 | 0 | 159.42% |
| CB220121C00155000 | 2021-12-15 3:45PM EST | 155.00 | 38.50 | 39.10 | 42.80 | 0.00 | - | 310 | 0 | 144.24% |
| CB220121C00160000 | 2022-01-07 3:41PM EST | 160.00 | 41.20 | 34.00 | 36.90 | 0.00 | - | 12 | 12 | 103.91% |
| CB220121C00165000 | 2021-12-30 11:21AM EST | 165.00 | 29.02 | 29.10 | 31.70 | 0.00 | - | 3 | 87 | 84.08% |
| CB220121C00170000 | 2021-12-30 1:27PM EST | 170.00 | 28.80 | 25.40 | 27.40 | 0.00 | - | 3 | 107 | 58.11% |
| CB220121C00175000 | 2022-01-06 10:14AM EST | 175.00 | 21.90 | 21.00 | 21.80 | 0.00 | - | 5 | 228 | 63.43% |
| CB220121C00180000 | 2022-01-07 3:29PM EST | 180.00 | 21.50 | 16.10 | 16.90 | 0.00 | - | 2 | 222 | 53.56% |
| CB220121C00185000 | 2022-01-07 10:27AM EST | 185.00 | 15.00 | 9.80 | 12.60 | 0.00 | - | 1 | 268 | 52.49% |
| CB220121C00190000 | 2022-01-14 3:50PM EST | 190.00 | 6.70 | 6.30 | 7.10 | -1.97 | -22.72% | 7 | 512 | 30.18% |
| CB220121C00195000 | 2022-01-14 3:55PM EST | 195.00 | 2.88 | 3.00 | 3.30 | -1.22 | -29.76% | 10 | 367 | 26.20% |
| CB220121C00200000 | 2022-01-14 3:21PM EST | 200.00 | 0.77 | 0.75 | 0.95 | -0.68 | -46.90% | 8 | 2,091 | 23.34% |
| CB220121C00210000 | 2022-01-13 3:40PM EST | 210.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 9 | 652 | 41.02% |
| CB220121C00220000 | 2022-01-13 3:50PM EST | 220.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 53 | 51.17% |
| CB220121C00230000 | 2021-11-10 6:49AM EST | 230.00 | 0.62 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 65.33% |
| CB220121C00240000 | 2021-11-10 6:49AM EST | 240.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 75.98% |
| CB220121C00250000 | 2021-11-10 6:49AM EST | 250.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 20 | 83.79% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB220121P00060000 | 2021-11-10 11:27AM EST | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 414.06% |
| CB220121P00065000 | 2021-11-10 6:49AM EST | 65.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 204 | 105 | 345.31% |
| CB220121P00070000 | 2021-11-10 6:49AM EST | 70.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 323.44% |
| CB220121P00075000 | 2021-11-10 6:49AM EST | 75.00 | 0.12 | 0.20 | 0.50 | 0.00 | - | 1 | 43 | 357.03% |
| CB220121P00080000 | 2021-11-10 6:49AM EST | 80.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 291.41% |
| CB220121P00085000 | 2021-11-10 6:49AM EST | 85.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 273.05% |
| CB220121P00090000 | 2021-11-10 6:49AM EST | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,283 | 280.08% |
| CB220121P00095000 | 2021-11-10 6:49AM EST | 95.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 39 | 249.61% |
| CB220121P00100000 | 2021-10-29 9:55AM EST | 100.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 4 | 93 | 291.21% |
| CB220121P00105000 | 2021-11-10 6:49AM EST | 105.00 | 0.74 | 0.05 | 0.35 | 0.00 | - | 2 | 34 | 222.07% |
| CB220121P00110000 | 2022-01-05 3:58PM EST | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 257 | 227.34% |
| CB220121P00115000 | 2021-11-10 6:49AM EST | 115.00 | 3.50 | 0.30 | 0.60 | 0.00 | - | 6 | 86 | 218.36% |
| CB220121P00120000 | 2021-11-10 6:49AM EST | 120.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 344 | 178.91% |
| CB220121P00125000 | 2021-11-10 6:49AM EST | 125.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 182.52% |
| CB220121P00130000 | 2021-12-28 10:05AM EST | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 377 | 158.01% |
| CB220121P00135000 | 2021-11-19 10:19AM EST | 135.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 297 | 145.31% |
| CB220121P00140000 | 2021-12-15 11:50AM EST | 140.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 276 | 132.81% |
| CB220121P00145000 | 2022-01-10 10:40AM EST | 145.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 562 | 148.05% |
| CB220121P00150000 | 2022-01-12 11:46AM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 577 | 109.08% |
| CB220121P00155000 | 2022-01-13 11:31AM EST | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 240 | 97.66% |
| CB220121P00160000 | 2022-01-14 3:58PM EST | 160.00 | 0.05 | 0.05 | 0.65 | -0.46 | -90.20% | 4 | 241 | 91.80% |
| CB220121P00165000 | 2022-01-07 3:18PM EST | 165.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 197 | 75.29% |
| CB220121P00170000 | 2022-01-06 1:44PM EST | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 50 | 310 | 64.36% |
| CB220121P00175000 | 2022-01-06 3:54PM EST | 175.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 14 | 116 | 55.57% |
| CB220121P00180000 | 2022-01-14 3:35PM EST | 180.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 12 | 4,251 | 40.72% |
| CB220121P00185000 | 2022-01-14 1:24PM EST | 185.00 | 0.45 | 0.25 | 0.55 | -0.17 | -27.42% | 1 | 226 | 38.92% |
| CB220121P00190000 | 2022-01-14 1:24PM EST | 190.00 | 1.11 | 0.60 | 0.80 | +0.41 | +58.57% | 15 | 2,314 | 29.59% |
| CB220121P00195000 | 2022-01-14 3:59PM EST | 195.00 | 1.75 | 1.75 | 2.00 | +0.32 | +22.38% | 23 | 110 | 25.81% |
| CB220121P00200000 | 2022-01-14 11:22AM EST | 200.00 | 6.30 | 4.30 | 4.80 | +0.62 | +10.92% | 3 | 206 | 24.63% |
| CB220121P00210000 | 2021-11-15 12:25PM EST | 210.00 | 19.20 | 17.00 | 18.70 | 0.00 | - | 2 | 16 | 90.84% |
| CB220121P00220000 | 2021-11-10 6:49AM EST | 220.00 | 56.00 | 28.80 | 30.50 | 0.00 | - | 3 | 7 | 139.93% |
| CB220121P00230000 | 2021-11-10 6:49AM EST | 230.00 | 64.70 | 37.30 | 41.50 | 0.00 | - | 3 | 21 | 162.33% |
| CB220121P00240000 | 2021-11-10 6:49AM EST | 240.00 | 78.30 | 47.00 | 51.50 | 0.00 | - | - | 3 | 183.11% |
© 2022 Yahoo. Tutti i diritti riservati.
