Italia markets close in 34 minutes
FTSE MIB
33.932,13 -338,99 (-0,99%) Dow Jones
37.771,61 -689,31 (-1,79%) Nasdaq
15.418,00 -294,74 (-1,88%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,17 -0,64 (-0,77%) Bitcoin EUR
59.073,94 -1.679,74 (-2,76%)
Chubb Limited (CB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:55AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 181.57% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 81.29% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 141.31% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 116.13% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 79.71% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 23.00 | 25.90 | 0.00 | - | 1 | 84 | 47.46% |
| CB240517C00225000 | 2024-04-19 3:24PM EDT | 225.00 | 26.50 | 19.00 | 20.70 | 0.00 | - | 3 | 111 | 39.51% |
| CB240517C00230000 | 2024-04-24 1:29PM EDT | 230.00 | 14.00 | 14.40 | 15.00 | 0.00 | - | 9 | 184 | 28.81% |
| CB240517C00235000 | 2024-04-24 1:41PM EDT | 235.00 | 9.50 | 10.20 | 10.60 | 0.00 | - | 20 | 112 | 24.85% |
| CB240517C00240000 | 2024-04-25 10:15AM EDT | 240.00 | 6.90 | 6.40 | 6.70 | +0.70 | +11.29% | 13 | 364 | 21.58% |
| CB240517C00245000 | 2024-04-24 2:33PM EDT | 245.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 69 | 99 | 19.84% |
| CB240517C00250000 | 2024-04-25 10:18AM EDT | 250.00 | 1.90 | 1.60 | 1.80 | +0.35 | +22.58% | 15 | 1,525 | 18.38% |
| CB240517C00255000 | 2024-04-24 1:38PM EDT | 255.00 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 3 | 1,467 | 18.10% |
| CB240517C00260000 | 2024-04-25 10:15AM EDT | 260.00 | 0.35 | 0.20 | 0.40 | +0.10 | +40.00% | 4 | 1,187 | 18.97% |
| CB240517C00265000 | 2024-04-24 3:00PM EDT | 265.00 | 0.11 | 0.10 | 0.75 | 0.00 | - | 137 | 1,517 | 26.61% |
| CB240517C00270000 | 2024-04-24 1:32PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2,015 | 26.56% |
| CB240517C00275000 | 2024-04-25 9:43AM EDT | 275.00 | 0.17 | 0.00 | 0.35 | +0.14 | +107.69% | 2 | 172 | 29.30% |
| CB240517C00280000 | 2024-04-24 9:48AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 710 | 38.18% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 41.75% |
| CB240517C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 574 | 573 | 29.30% |
| CB240517C00300000 | 2024-04-23 2:30PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 43.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 149.12% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 110.16% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 105.23% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 89.65% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 79.00% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 81.30% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 51.76% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 63.04% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 43.75% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 39.84% |
| CB240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 35.94% |
| CB240517P00200000 | 2024-04-24 2:57PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 50.24% |
| CB240517P00205000 | 2024-04-24 9:45AM EDT | 205.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 45.07% |
| CB240517P00210000 | 2024-04-24 10:23AM EDT | 210.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 13 | 125 | 39.94% |
| CB240517P00215000 | 2024-04-24 1:56PM EDT | 215.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 301 | 571 | 29.35% |
| CB240517P00220000 | 2024-04-24 12:08PM EDT | 220.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 28 | 90 | 29.68% |
| CB240517P00225000 | 2024-04-24 12:55PM EDT | 225.00 | 0.62 | 0.40 | 0.60 | 0.00 | - | 324 | 280 | 23.05% |
| CB240517P00230000 | 2024-04-24 3:25PM EDT | 230.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 10 | 507 | 19.95% |
| CB240517P00235000 | 2024-04-25 10:04AM EDT | 235.00 | 1.44 | 1.30 | 1.50 | -0.34 | -19.10% | 6 | 1,638 | 18.02% |
| CB240517P00240000 | 2024-04-25 10:04AM EDT | 240.00 | 2.64 | 2.55 | 2.65 | -0.21 | -7.37% | 2 | 432 | 16.00% |
| CB240517P00245000 | 2024-04-25 10:26AM EDT | 245.00 | 4.62 | 4.50 | 4.90 | -0.23 | -4.74% | 1 | 1,060 | 14.99% |
| CB240517P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 9.10 | 7.60 | 8.00 | 0.00 | - | 43 | 1,038 | 12.62% |
| CB240517P00255000 | 2024-04-24 11:38AM EDT | 255.00 | 14.60 | 11.80 | 12.30 | 0.00 | - | 26 | 145 | 9.47% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 14.90 | 18.30 | 0.00 | - | 263 | 67 | 24.62% |
| CB240517P00265000 | 2024-04-24 2:57PM EDT | 265.00 | 22.00 | 20.10 | 23.40 | -1.80 | -7.56% | 1 | 10 | 29.93% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 24.80 | 27.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.