La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 959,96 -264,74 (-0,45 %)
Aon plc (AON)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 53.70 | 57.40 | 0.00 | - | - | 1 | 51.17% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 24.10 | 27.60 | 0.00 | - | 3 | 1 | 51.62% |
| AON240517C00270000 | 2024-05-06 11:45AM EDT | 270.00 | 14.60 | 14.40 | 18.00 | +4.10 | +39.05% | 1 | 6 | 39.81% |
| AON240517C00280000 | 2024-05-06 3:59PM EDT | 280.00 | 7.50 | 6.60 | 8.20 | +2.70 | +56.25% | 16 | 496 | 24.43% |
| AON240517C00290000 | 2024-05-06 3:34PM EDT | 290.00 | 1.65 | 1.75 | 2.05 | +0.70 | +73.68% | 85 | 524 | 18.76% |
| AON240517C00300000 | 2024-05-06 3:51PM EDT | 300.00 | 0.30 | 0.15 | 0.30 | +0.19 | +172.73% | 7 | 110 | 18.48% |
| AON240517C00310000 | 2024-05-06 11:50AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 440 | 25.39% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 43.02% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 1 | 91 | 48.34% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 52.25% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 59.18% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 79.91% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 72.07% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 106.64% |
| AON240517P00240000 | 2024-05-06 2:08PM EDT | 240.00 | 0.07 | 0.05 | 0.35 | +0.01 | +16.67% | 2 | 91 | 52.88% |
| AON240517P00250000 | 2024-05-06 12:56PM EDT | 250.00 | 0.12 | 0.05 | 1.20 | +0.02 | +20.00% | 1 | 8 | 55.81% |
| AON240517P00260000 | 2024-05-06 10:35AM EDT | 260.00 | 0.25 | 0.05 | 0.40 | -0.10 | -28.57% | 477 | 27 | 32.76% |
| AON240517P00270000 | 2024-05-06 3:09PM EDT | 270.00 | 0.50 | 0.45 | 0.65 | -0.55 | -52.38% | 500 | 3,037 | 24.84% |
| AON240517P00280000 | 2024-05-06 3:33PM EDT | 280.00 | 1.70 | 1.50 | 1.75 | -1.80 | -51.43% | 131 | 400 | 19.02% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 5.10 | 7.20 | 0.00 | - | 2 | 53 | 22.02% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 13.20 | 16.60 | 0.00 | - | 2 | 21 | 33.50% |
| AON240517P00310000 | 2024-05-06 2:51PM EDT | 310.00 | 27.30 | 22.80 | 26.60 | -2.39 | -8.05% | 510 | 130 | 45.68% |
| AON240517P00320000 | 2024-05-01 3:36PM EDT | 320.00 | 36.50 | 33.10 | 36.60 | 0.00 | - | 28 | 5 | 56.57% |
| AON240517P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.54 | 43.10 | 46.50 | 0.00 | - | 1 | 0 | 65.63% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 52.90 | 56.60 | 0.00 | - | - | 0 | 75.85% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 62.90 | 66.60 | 0.00 | - | 2 | 0 | 54.39% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 72.90 | 76.40 | 0.00 | - | - | 0 | 55.76% |
