Marchés français ouverture 6 h 53 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 592,23 -1 059,36 (-1,61 %)
Aon plc (AON)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018C00260000 | 2024-05-01 2:41PM EDT | 260.00 | 37.20 | 38.40 | 39.80 | 0.00 | - | - | 0 | 30.75% |
| AON241018C00280000 | 2024-05-15 2:32PM EDT | 280.00 | 23.20 | 23.60 | 24.40 | 0.00 | - | 3 | 13 | 26.08% |
| AON241018C00290000 | 2024-05-20 1:25PM EDT | 290.00 | 20.10 | 17.50 | 18.00 | 0.00 | - | 2 | 13 | 24.30% |
| AON241018C00300000 | 2024-05-21 11:15AM EDT | 300.00 | 13.80 | 12.30 | 12.80 | -0.80 | -5.48% | 2 | 210 | 23.02% |
| AON241018C00310000 | 2024-05-13 10:46AM EDT | 310.00 | 9.40 | 8.10 | 8.60 | 0.00 | - | 9 | 16 | 21.84% |
| AON241018C00320000 | 2024-05-16 10:58AM EDT | 320.00 | 5.70 | 5.10 | 5.50 | 0.00 | - | 19 | 493 | 20.92% |
| AON241018C00330000 | 2024-05-20 2:46PM EDT | 330.00 | 3.91 | 3.00 | 3.30 | 0.00 | - | 1 | 62 | 20.11% |
| AON241018C00340000 | 2024-04-22 3:54PM EDT | 340.00 | 9.40 | 1.50 | 1.95 | 0.00 | - | 10 | 55 | 19.67% |
| AON241018C00350000 | 2024-05-20 10:13AM EDT | 350.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 1 | 36 | 19.86% |
| AON241018C00360000 | 2024-04-17 12:54PM EDT | 360.00 | 4.10 | 0.25 | 2.80 | 0.00 | - | 2 | 8 | 26.93% |
| AON241018C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 2.10 | 0.05 | 1.55 | 0.00 | - | 1 | 15 | 27.37% |
| AON241018C00390000 | 2024-04-03 12:29PM EDT | 390.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 31.89% |
| AON241018C00420000 | 2024-03-27 11:48AM EDT | 420.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.42% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018P00190000 | 2024-04-18 11:20AM EDT | 190.00 | 0.69 | 0.00 | 2.45 | 0.00 | - | - | 1 | 46.53% |
| AON241018P00200000 | 2024-04-26 12:51PM EDT | 200.00 | 1.04 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 42.55% |
| AON241018P00210000 | 2024-05-13 12:41PM EDT | 210.00 | 0.82 | 0.30 | 0.85 | 0.00 | - | 1 | 1 | 29.59% |
| AON241018P00220000 | 2024-05-03 10:46AM EDT | 220.00 | 2.15 | 0.40 | 1.10 | 0.00 | - | 6 | 6 | 27.42% |
| AON241018P00230000 | 2024-05-21 11:42AM EDT | 230.00 | 1.32 | 1.15 | 3.30 | -0.26 | -16.46% | 1 | 38 | 31.67% |
| AON241018P00240000 | 2024-05-21 11:42AM EDT | 240.00 | 1.82 | 1.60 | 2.10 | -0.63 | -25.71% | 1 | 9 | 23.88% |
| AON241018P00250000 | 2024-05-21 11:43AM EDT | 250.00 | 2.65 | 2.40 | 2.95 | -0.57 | -17.70% | 1 | 281 | 22.24% |
| AON241018P00260000 | 2024-05-13 3:52PM EDT | 260.00 | 4.50 | 3.70 | 4.20 | 0.00 | - | 1 | 36 | 20.70% |
| AON241018P00270000 | 2024-05-10 3:54PM EDT | 270.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 3 | 54 | 19.21% |
| AON241018P00280000 | 2024-05-20 10:43AM EDT | 280.00 | 8.00 | 8.40 | 8.80 | 0.00 | - | 5 | 76 | 18.12% |
| AON241018P00290000 | 2024-05-21 3:09PM EDT | 290.00 | 12.20 | 12.10 | 12.50 | +0.30 | +2.52% | 6 | 42 | 16.86% |
| AON241018P00300000 | 2024-05-20 1:25PM EDT | 300.00 | 16.30 | 17.00 | 17.50 | +0.60 | +3.82% | 2 | 27 | 15.69% |
| AON241018P00310000 | 2024-05-03 10:15AM EDT | 310.00 | 35.47 | 22.30 | 24.00 | 0.00 | - | 2 | 29 | 14.72% |
| AON241018P00320000 | 2024-05-03 10:15AM EDT | 320.00 | 44.44 | 29.20 | 32.10 | 0.00 | - | 1 | 11 | 14.48% |
| AON241018P00330000 | 2024-03-18 1:01PM EDT | 330.00 | 21.00 | 30.10 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
