Marchés français ouverture 3 h 24 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 234,61 +13,99 (+0,07 %) Bitcoin EUR
64 379,51 -1 323,79 (-2,01 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220C00170000 | 2024-03-04 1:58PM EDT | 170.00 | 150.30 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 131.35% |
| AON241220C00200000 | 2024-05-01 1:10PM EDT | 200.00 | 90.42 | 94.00 | 97.90 | 0.00 | - | - | 2 | 49.85% |
| AON241220C00240000 | 2024-02-12 3:59PM EDT | 240.00 | 82.60 | 89.00 | 92.00 | 0.00 | - | - | 1 | 78.59% |
| AON241220C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 43.50 | 50.30 | 51.90 | 0.00 | - | 3 | 3 | 33.43% |
| AON241220C00260000 | 2024-05-10 12:00PM EDT | 260.00 | 45.50 | 42.10 | 43.60 | 0.00 | - | 1 | 1 | 30.99% |
| AON241220C00270000 | 2024-04-29 11:27AM EDT | 270.00 | 31.55 | 34.50 | 36.20 | 0.00 | - | - | 2 | 29.30% |
| AON241220C00280000 | 2024-05-16 2:27PM EDT | 280.00 | 30.30 | 27.80 | 29.00 | 0.00 | - | 6 | 6 | 27.30% |
| AON241220C00290000 | 2024-05-14 1:08PM EDT | 290.00 | 21.60 | 21.60 | 22.80 | 0.00 | - | 1 | 27 | 25.84% |
| AON241220C00300000 | 2024-05-17 1:59PM EDT | 300.00 | 18.20 | 16.40 | 17.40 | 0.00 | - | 1 | 116 | 24.56% |
| AON241220C00310000 | 2024-05-10 3:59PM EDT | 310.00 | 14.00 | 11.90 | 12.80 | 0.00 | - | 67 | 78 | 23.37% |
| AON241220C00320000 | 2024-05-10 2:03PM EDT | 320.00 | 10.40 | 8.40 | 9.50 | 0.00 | - | 14 | 173 | 22.87% |
| AON241220C00330000 | 2024-05-03 3:27PM EDT | 330.00 | 5.30 | 5.50 | 6.80 | 0.00 | - | 182 | 242 | 22.31% |
| AON241220C00340000 | 2024-05-15 3:48PM EDT | 340.00 | 3.70 | 3.60 | 4.50 | 0.00 | - | 1 | 6 | 21.41% |
| AON241220C00350000 | 2024-05-20 2:46PM EDT | 350.00 | 3.12 | 2.30 | 3.00 | 0.00 | - | 1 | 12 | 20.94% |
| AON241220C00360000 | 2024-05-14 10:21AM EDT | 360.00 | 1.80 | 1.25 | 1.95 | 0.00 | - | 1 | 12 | 20.55% |
| AON241220C00370000 | 2024-05-02 10:26AM EDT | 370.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 25.25% |
| AON241220C00380000 | 2024-04-22 10:40AM EDT | 380.00 | 4.00 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 26.19% |
| AON241220C00390000 | 2024-04-23 11:30AM EDT | 390.00 | 2.70 | 0.00 | 2.45 | 0.00 | - | - | 2 | 27.31% |
| AON241220C00400000 | 2024-04-30 11:43AM EDT | 400.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 80 | 83 | 21.95% |
| AON241220C00410000 | 2024-04-03 12:14PM EDT | 410.00 | 2.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 30.16% |
| AON241220C00420000 | 2024-02-27 12:18PM EDT | 420.00 | 1.80 | 1.60 | 3.00 | 0.00 | - | 1 | 2 | 33.69% |
| AON241220C00440000 | 2024-04-24 9:35AM EDT | 440.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 34.11% |
| AON241220C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 5 | 65 | 35.52% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220P00200000 | 2024-04-26 12:48PM EDT | 200.00 | 1.90 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 37.06% |
| AON241220P00210000 | 2024-05-02 1:59PM EDT | 210.00 | 2.50 | 0.00 | 3.40 | 0.00 | - | 22 | 26 | 34.36% |
| AON241220P00220000 | 2024-05-16 10:11AM EDT | 220.00 | 2.05 | 1.55 | 1.90 | 0.00 | - | - | 1 | 26.10% |
| AON241220P00230000 | 2024-05-03 3:46PM EDT | 230.00 | 4.20 | 2.15 | 2.55 | 0.00 | - | 261 | 386 | 24.65% |
| AON241220P00240000 | 2024-05-21 11:43AM EDT | 240.00 | 3.18 | 3.00 | 3.40 | -1.82 | -36.40% | 1 | 3,081 | 23.18% |
| AON241220P00250000 | 2024-05-21 11:23AM EDT | 250.00 | 4.29 | 4.30 | 4.70 | -1.71 | -28.50% | 1 | 52 | 22.04% |
| AON241220P00260000 | 2024-05-17 10:17AM EDT | 260.00 | 6.40 | 5.80 | 6.80 | 0.00 | - | 1 | 40 | 21.46% |
| AON241220P00270000 | 2024-05-17 12:08PM EDT | 270.00 | 8.30 | 8.10 | 8.60 | 0.00 | - | 1 | 11 | 19.64% |
| AON241220P00280000 | 2024-05-15 2:43PM EDT | 280.00 | 12.70 | 10.90 | 11.50 | 0.00 | - | 3 | 62 | 18.44% |
| AON241220P00290000 | 2024-05-20 2:10PM EDT | 290.00 | 14.10 | 14.60 | 15.10 | 0.00 | - | 1 | 121 | 17.10% |
| AON241220P00300000 | 2024-05-08 10:32AM EDT | 300.00 | 21.50 | 19.40 | 20.30 | 0.00 | - | 8 | 16 | 16.43% |
| AON241220P00310000 | 2024-04-25 9:31AM EDT | 310.00 | 18.60 | 25.00 | 26.00 | 0.00 | - | 2 | 9 | 15.05% |
| AON241220P00330000 | 2024-04-23 12:59PM EDT | 330.00 | 26.40 | 38.90 | 42.30 | 0.00 | - | 2 | 0 | 15.00% |
