Italia markets closed

Chubb Limited (CB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
196,26-1,27 (-0,64%)
Alla chiusura: 04:00PM EST
196,25 -0,01 (-0,01%)
Dopo ore: 05:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CB220121C000650002021-11-10 6:49AM EST65.0053.51124.00128.600.00--10.00%
CB220121C000750002021-11-10 6:49AM EST75.0044.55114.00118.600.00--50.00%
CB220121C000850002021-11-10 6:49AM EST85.0069.20104.00108.600.00--10.00%
CB220121C000950002021-11-10 6:49AM EST95.0049.5394.0098.500.00-120.00%
CB220121C001000002021-11-10 6:49AM EST100.0071.7089.0093.600.00-500.00%
CB220121C001050002021-11-10 6:49AM EST105.0049.8184.0088.600.00-110.00%
CB220121C001100002021-11-10 6:49AM EST110.0058.7779.0083.600.00-110.00%
CB220121C001150002021-11-10 6:49AM EST115.0057.9174.0078.500.00-100.00%
CB220121C001200002021-11-10 6:49AM EST120.0014.7069.0073.600.00-400.00%
CB220121C001250002021-11-10 6:49AM EST125.0037.9564.0068.600.00-100.00%
CB220121C001300002021-12-15 3:03PM EST130.0063.7064.0068.000.00-250230.47%
CB220121C001350002021-12-15 2:29PM EST135.0057.7459.0063.000.00-2,1000213.33%
CB220121C001400002021-12-22 12:17PM EST140.0057.5053.7056.900.00-43156.93%
CB220121C001450002021-12-15 2:29PM EST145.0046.5049.0053.000.00-1,2600180.52%
CB220121C001500002022-01-06 3:44PM EST150.0047.5544.1047.800.00-10159.42%
CB220121C001550002021-12-15 3:45PM EST155.0038.5039.1042.800.00-3100144.24%
CB220121C001600002022-01-07 3:41PM EST160.0041.2034.0036.900.00-1212103.91%
CB220121C001650002021-12-30 11:21AM EST165.0029.0229.1031.700.00-38784.08%
CB220121C001700002021-12-30 1:27PM EST170.0028.8025.4027.400.00-310758.11%
CB220121C001750002022-01-06 10:14AM EST175.0021.9021.0021.800.00-522863.43%
CB220121C001800002022-01-07 3:29PM EST180.0021.5016.1016.900.00-222253.56%
CB220121C001850002022-01-07 10:27AM EST185.0015.009.8012.600.00-126852.49%
CB220121C001900002022-01-14 3:50PM EST190.006.706.307.10-1.97-22.72%751230.18%
CB220121C001950002022-01-14 3:55PM EST195.002.883.003.30-1.22-29.76%1036726.20%
CB220121C002000002022-01-14 3:21PM EST200.000.770.750.95-0.68-46.90%82,09123.34%
CB220121C002100002022-01-13 3:40PM EST210.000.150.100.500.00-965241.02%
CB220121C002200002022-01-13 3:50PM EST220.000.100.000.450.00-15351.17%
CB220121C002300002021-11-10 6:49AM EST230.000.620.050.350.00-1565.33%
CB220121C002400002021-11-10 6:49AM EST240.000.350.000.300.00-3475.98%
CB220121C002500002021-11-10 6:49AM EST250.000.350.000.200.00--2083.79%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CB220121P000600002021-11-10 11:27AM EST60.000.100.000.500.00-117414.06%
CB220121P000650002021-11-10 6:49AM EST65.000.310.000.200.00-204105345.31%
CB220121P000700002021-11-10 6:49AM EST70.000.600.000.200.00-217323.44%
CB220121P000750002021-11-10 6:49AM EST75.000.120.200.500.00-143357.03%
CB220121P000800002021-11-10 6:49AM EST80.001.500.000.250.00-27291.41%
CB220121P000850002021-11-10 6:49AM EST85.000.290.000.250.00-192273.05%
CB220121P000900002021-11-10 6:49AM EST90.000.150.000.500.00-23,283280.08%
CB220121P000950002021-11-10 6:49AM EST95.000.250.000.350.00-139249.61%
CB220121P001000002021-10-29 9:55AM EST100.000.100.001.450.00-493291.21%
CB220121P001050002021-11-10 6:49AM EST105.000.740.050.350.00-234222.07%
CB220121P001100002022-01-05 3:58PM EST110.000.050.000.750.00-1257227.34%
CB220121P001150002021-11-10 6:49AM EST115.003.500.300.600.00-686218.36%
CB220121P001200002021-11-10 6:49AM EST120.000.450.000.400.00-1344178.91%
CB220121P001250002021-11-10 6:49AM EST125.000.780.000.750.00-1133182.52%
CB220121P001300002021-12-28 10:05AM EST130.000.100.000.500.00-3377158.01%
CB220121P001350002021-11-19 10:19AM EST135.000.320.000.500.00-2297145.31%
CB220121P001400002021-12-15 11:50AM EST140.000.400.000.500.00-1276132.81%
CB220121P001450002022-01-10 10:40AM EST145.000.180.001.500.00-1562148.05%
CB220121P001500002022-01-12 11:46AM EST150.000.050.000.500.00-1577109.08%
CB220121P001550002022-01-13 11:31AM EST155.000.100.000.500.00-224097.66%
CB220121P001600002022-01-14 3:58PM EST160.000.050.050.65-0.46-90.20%424191.80%
CB220121P001650002022-01-07 3:18PM EST165.000.060.000.500.00-319775.29%
CB220121P001700002022-01-06 1:44PM EST170.000.200.000.500.00-5031064.36%
CB220121P001750002022-01-06 3:54PM EST175.000.200.000.300.00-1411655.57%
CB220121P001800002022-01-14 3:35PM EST180.000.150.100.20+0.05+50.00%124,25140.72%
CB220121P001850002022-01-14 1:24PM EST185.000.450.250.55-0.17-27.42%122638.92%
CB220121P001900002022-01-14 1:24PM EST190.001.110.600.80+0.41+58.57%152,31429.59%
CB220121P001950002022-01-14 3:59PM EST195.001.751.752.00+0.32+22.38%2311025.81%
CB220121P002000002022-01-14 11:22AM EST200.006.304.304.80+0.62+10.92%320624.63%
CB220121P002100002021-11-15 12:25PM EST210.0019.2017.0018.700.00-21690.84%
CB220121P002200002021-11-10 6:49AM EST220.0056.0028.8030.500.00-37139.93%
CB220121P002300002021-11-10 6:49AM EST230.0064.7037.3041.500.00-321162.33%
CB220121P002400002021-11-10 6:49AM EST240.0078.3047.0051.500.00--3183.11%