La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 674,34 +448,68 (+1,17 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 306,20 -3,40 (-0,15 %) Bitcoin EUR
57 555,19 +2 667,17 (+4,86 %)
Aon plc (AON)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
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 | 47.80 | 51.40 | 0.00 | - | - | 1 | 76.61% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 18.80 | 20.80 | 0.00 | - | 3 | 1 | 33.64% |
| AON240517C00270000 | 2024-05-03 12:00PM EDT | 270.00 | 10.50 | 10.20 | 11.50 | -1.70 | -13.93% | 4 | 3 | 25.04% |
| AON240517C00280000 | 2024-05-03 12:00PM EDT | 280.00 | 3.95 | 3.80 | 4.20 | -0.95 | -19.39% | 6 | 501 | 19.81% |
| AON240517C00290000 | 2024-05-03 11:12AM EDT | 290.00 | 0.56 | 0.75 | 0.95 | -0.59 | -51.30% | 6 | 519 | 18.81% |
| AON240517C00300000 | 2024-05-03 11:13AM EDT | 300.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 1 | 110 | 20.22% |
| AON240517C00310000 | 2024-05-02 3:11PM EDT | 310.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 440 | 29.59% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 2.15 | -0.08 | -40.00% | 1 | 204 | 57.86% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 91 | 55.81% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 1 | 151 | 63.18% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 11 | 17 | 70.19% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 76.83% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 83.15% |
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 | 91.60% |
| AON240517P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 0.06 | 0.05 | 0.80 | 0.00 | - | 1 | 91 | 50.46% |
| AON240517P00250000 | 2024-05-01 11:43AM EDT | 250.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 6 | 8 | 39.58% |
| AON240517P00260000 | 2024-05-01 3:34PM EDT | 260.00 | 0.35 | 0.35 | 0.80 | 0.00 | - | 11 | 27 | 28.58% |
| AON240517P00270000 | 2024-05-03 9:48AM EDT | 270.00 | 2.01 | 1.20 | 1.90 | +0.58 | +40.56% | 5 | 3,038 | 24.05% |
| AON240517P00280000 | 2024-05-03 12:22PM EDT | 280.00 | 4.30 | 4.20 | 4.60 | +0.30 | +7.50% | 6 | 341 | 19.04% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 11.10 | 11.90 | 0.00 | - | 2 | 53 | 21.29% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 19.60 | 22.60 | 0.00 | - | 2 | 21 | 37.18% |
| AON240517P00310000 | 2024-05-02 3:39PM EDT | 310.00 | 30.60 | 29.10 | 32.60 | 0.00 | - | 200 | 130 | 47.49% |
| AON240517P00320000 | 2024-05-01 3:36PM EDT | 320.00 | 36.50 | 38.70 | 42.60 | 0.00 | - | 28 | 5 | 56.85% |
| AON240517P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.54 | 49.10 | 52.60 | 0.00 | - | 1 | 1 | 65.52% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 69.00 | 72.50 | 0.00 | - | 2 | 0 | 51.37% |
