La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 538,33 +1 399,28 (+2,33 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719C00165000 | 2024-01-08 1:52PM EDT | 165.00 | 133.00 | 138.10 | 142.10 | 0.00 | - | 1 | 1 | 148.90% |
| AON240719C00170000 | 2024-03-21 2:24PM EDT | 170.00 | 161.70 | 140.00 | 144.00 | 0.00 | - | - | 3 | 170.94% |
| AON240719C00230000 | 2024-02-06 10:33AM EDT | 230.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719C00250000 | 2024-02-22 10:57AM EDT | 250.00 | 71.70 | 79.90 | 83.80 | 0.00 | - | 1 | 0 | 131.29% |
| AON240719C00260000 | 2024-05-03 10:12AM EDT | 260.00 | 23.00 | 34.30 | 37.80 | 0.00 | - | 1 | 3 | 36.82% |
| AON240719C00270000 | 2024-05-14 2:12PM EDT | 270.00 | 23.20 | 25.90 | 27.70 | 0.00 | - | 3 | 23 | 29.28% |
| AON240719C00280000 | 2024-05-15 11:37AM EDT | 280.00 | 16.00 | 18.40 | 19.40 | 0.00 | - | 7 | 37 | 25.68% |
| AON240719C00290000 | 2024-05-17 3:35PM EDT | 290.00 | 11.30 | 10.90 | 12.10 | +1.30 | +13.00% | 4 | 104 | 22.44% |
| AON240719C00300000 | 2024-05-17 11:09AM EDT | 300.00 | 5.70 | 6.10 | 6.70 | -0.60 | -9.52% | 3 | 666 | 20.42% |
| AON240719C00310000 | 2024-05-17 12:50PM EDT | 310.00 | 2.65 | 2.80 | 3.30 | +0.15 | +6.00% | 19 | 233 | 19.31% |
| AON240719C00320000 | 2024-05-15 1:25PM EDT | 320.00 | 1.15 | 1.05 | 1.50 | 0.00 | - | 2 | 184 | 18.89% |
| AON240719C00330000 | 2024-05-15 10:32AM EDT | 330.00 | 0.60 | 0.25 | 1.85 | 0.00 | - | 3 | 68 | 24.61% |
| AON240719C00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 130 | 155 | 30.92% |
| AON240719C00350000 | 2024-04-24 3:55PM EDT | 350.00 | 1.80 | 0.00 | 2.25 | 0.00 | - | 3 | 215 | 34.29% |
| AON240719C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 55 | 37.78% |
| AON240719C00370000 | 2024-02-01 4:49PM EDT | 370.00 | 1.32 | 1.45 | 2.10 | 0.00 | - | 5 | 8 | 40.82% |
| AON240719C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 20 | 44.39% |
| AON240719C00410000 | 2024-04-26 10:02AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 53.53% |
| AON240719C00420000 | 2023-12-15 11:07AM EDT | 420.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 50.81% |
| AON240719C00440000 | 2023-12-01 2:28PM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.68% |
| AON240719C00450000 | 2023-12-01 4:05PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.93% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719P00170000 | 2024-05-14 9:30AM EDT | 170.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 50.78% |
| AON240719P00190000 | 2024-01-05 3:18PM EDT | 190.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 57.32% |
| AON240719P00210000 | 2024-01-19 1:38PM EDT | 210.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 47.10% |
| AON240719P00230000 | 2024-03-27 10:19AM EDT | 230.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 36.11% |
| AON240719P00240000 | 2024-05-03 11:34AM EDT | 240.00 | 1.60 | 0.45 | 1.90 | 0.00 | - | 121 | 155 | 36.96% |
| AON240719P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 2.25 | 0.65 | 2.05 | 0.00 | - | 1 | 11 | 31.78% |
| AON240719P00260000 | 2024-05-16 3:55PM EDT | 260.00 | 1.25 | 1.00 | 1.60 | 0.00 | - | 1 | 254 | 23.98% |
| AON240719P00270000 | 2024-05-17 3:44PM EDT | 270.00 | 2.18 | 1.90 | 2.40 | +0.03 | +1.40% | 24 | 1,410 | 21.03% |
| AON240719P00280000 | 2024-05-17 3:43PM EDT | 280.00 | 4.00 | 3.40 | 4.10 | -0.80 | -16.67% | 301 | 1,595 | 18.95% |
| AON240719P00290000 | 2024-05-17 2:22PM EDT | 290.00 | 6.90 | 6.50 | 7.00 | -1.40 | -16.87% | 5 | 98 | 16.93% |
| AON240719P00300000 | 2024-05-17 1:10PM EDT | 300.00 | 12.30 | 10.30 | 11.90 | -12.13 | -49.65% | 3 | 68 | 15.35% |
| AON240719P00310000 | 2024-05-10 2:56PM EDT | 310.00 | 17.90 | 18.10 | 20.20 | 0.00 | - | 2 | 73 | 17.59% |
| AON240719P00320000 | 2024-04-25 9:44AM EDT | 320.00 | 18.90 | 25.90 | 29.50 | 0.00 | - | 2 | 0 | 20.54% |
| AON240719P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.24 | 35.70 | 39.60 | 0.00 | - | 1 | 0 | 25.40% |
| AON240719P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.27 | 45.60 | 49.50 | 0.00 | - | - | 0 | 29.16% |
| AON240719P00350000 | 2024-04-04 3:59PM EDT | 350.00 | 36.30 | 67.50 | 72.00 | 0.00 | - | 5 | 0 | 63.05% |
| AON240719P00360000 | 2023-11-28 2:02PM EDT | 360.00 | 36.00 | 68.00 | 72.30 | 0.00 | - | - | 0 | 47.35% |
| AON240719P00370000 | 2023-12-13 11:55AM EDT | 370.00 | 36.50 | 67.20 | 72.00 | 0.00 | - | - | 0 | 0.00% |
