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
61 501,91 +1 377,91 (+2,29 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 247.46% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 111.98% |
| AON240621C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 28.60 | 32.60 | 35.60 | 0.00 | - | 4 | 4 | 40.10% |
| AON240621C00270000 | 2024-05-14 12:29PM EDT | 270.00 | 20.72 | 23.70 | 25.90 | 0.00 | - | 8 | 35 | 32.55% |
| AON240621C00280000 | 2024-05-14 2:12PM EDT | 280.00 | 15.30 | 15.20 | 18.00 | +2.80 | +22.40% | 6 | 428 | 30.09% |
| AON240621C00290000 | 2024-05-17 1:44PM EDT | 290.00 | 7.70 | 8.20 | 8.70 | -0.50 | -6.10% | 101 | 1,060 | 20.60% |
| AON240621C00300000 | 2024-05-17 3:56PM EDT | 300.00 | 3.40 | 3.30 | 3.70 | -0.40 | -10.53% | 244 | 1,027 | 18.64% |
| AON240621C00310000 | 2024-05-17 2:25PM EDT | 310.00 | 1.10 | 0.55 | 1.40 | -0.38 | -25.68% | 87 | 283 | 18.54% |
| AON240621C00320000 | 2024-05-16 2:57PM EDT | 320.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 17 | 218 | 19.48% |
| AON240621C00330000 | 2024-05-15 3:00PM EDT | 330.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 6 | 581 | 26.54% |
| AON240621C00340000 | 2024-05-01 9:48AM EDT | 340.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 197 | 40.71% |
| AON240621C00350000 | 2024-05-01 10:02AM EDT | 350.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 3 | 70 | 45.73% |
| AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 50.39% |
| AON240621C00370000 | 2024-03-26 12:16PM EDT | 370.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 50.57% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 48.83% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 50.46% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 53.64% |
| AON240621C00410000 | 2024-05-10 11:46AM EDT | 410.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 16 | 140 | 56.64% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 76.54% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 72.85% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 98.40% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 66.65% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 81.40% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 62.79% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 74.32% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 110.25% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 94.38% |
| AON240621P00180000 | 2024-05-16 11:10AM EDT | 180.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 61.52% |
| AON240621P00190000 | 2024-02-21 2:07PM EDT | 190.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 83.20% |
| AON240621P00195000 | 2024-05-13 3:06PM EDT | 195.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 9 | 65.19% |
| AON240621P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 19 | 74.12% |
| AON240621P00210000 | 2024-05-16 9:45AM EDT | 210.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 70 | 121 | 55.23% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 60.47% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 47.29% |
| AON240621P00240000 | 2024-05-03 2:22PM EDT | 240.00 | 0.68 | 0.30 | 0.60 | 0.00 | - | 2 | 30 | 38.01% |
| AON240621P00250000 | 2024-05-16 3:27PM EDT | 250.00 | 0.51 | 0.25 | 0.75 | 0.00 | - | 1 | 34 | 33.03% |
| AON240621P00260000 | 2024-05-16 2:31PM EDT | 260.00 | 0.69 | 0.55 | 0.65 | 0.00 | - | 6 | 617 | 25.46% |
| AON240621P00270000 | 2024-05-17 10:43AM EDT | 270.00 | 1.15 | 0.75 | 1.15 | +0.07 | +6.48% | 1 | 715 | 22.08% |
| AON240621P00280000 | 2024-05-17 3:42PM EDT | 280.00 | 2.05 | 1.85 | 2.20 | -0.40 | -16.33% | 6 | 390 | 18.82% |
| AON240621P00290000 | 2024-05-17 3:09PM EDT | 290.00 | 4.66 | 4.40 | 4.80 | -0.04 | -0.85% | 177 | 1,220 | 16.53% |
| AON240621P00300000 | 2024-05-17 12:03PM EDT | 300.00 | 11.30 | 9.50 | 10.00 | -1.50 | -11.72% | 10 | 199 | 14.78% |
| AON240621P00310000 | 2024-05-09 3:24PM EDT | 310.00 | 24.80 | 17.30 | 19.30 | 0.00 | - | 100 | 106 | 20.07% |
| AON240621P00320000 | 2024-05-03 3:03PM EDT | 320.00 | 39.68 | 26.10 | 29.50 | 0.00 | - | 48 | 1 | 27.55% |
| AON240621P00330000 | 2024-05-17 3:05PM EDT | 330.00 | 36.80 | 36.20 | 38.90 | +0.70 | +1.94% | 250 | 276 | 30.25% |
| AON240621P00340000 | 2024-05-17 3:05PM EDT | 340.00 | 46.80 | 45.60 | 49.50 | -10.90 | -18.89% | 250 | 0 | 39.10% |
| AON240621P00350000 | 2024-05-08 3:02PM EDT | 350.00 | 63.80 | 55.60 | 59.60 | 0.00 | - | 880 | 0 | 44.89% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 75.10 | 78.80 | 0.00 | - | 2 | 0 | 48.61% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
