Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
27.376,22 +49,11 (+0,18%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.294,70 +51,88 (+0,24%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Aon plc (AON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230616C00210000 | 2022-09-06 9:02AM EST | 210.00 | 79.60 | 80.40 | 83.30 | 0.00 | - | - | 0 | 0.00% |
| AON230616C00220000 | 2022-08-25 2:43PM EST | 220.00 | 80.60 | 66.40 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| AON230616C00240000 | 2022-08-05 2:13PM EST | 240.00 | 63.10 | 54.80 | 56.10 | 0.00 | - | 3 | 3 | 0.00% |
| AON230616C00250000 | 2022-10-20 2:04PM EST | 250.00 | 45.50 | 62.20 | 65.30 | 0.00 | - | 13 | 92 | 0.00% |
| AON230616C00260000 | 2022-12-01 10:15AM EST | 260.00 | 57.10 | 49.90 | 53.50 | 0.00 | - | 40 | 28 | 0.00% |
| AON230616C00270000 | 2023-01-30 2:44PM EST | 270.00 | 56.13 | 56.60 | 58.70 | 0.00 | - | 23 | 6 | 39.02% |
| AON230616C00280000 | 2022-10-12 10:47AM EST | 280.00 | 29.70 | 36.10 | 39.20 | 0.00 | - | 3 | 22 | 12.99% |
| AON230616C00290000 | 2022-12-15 12:36PM EST | 290.00 | 32.24 | 39.20 | 41.90 | 0.00 | - | 3 | 72 | 33.79% |
| AON230616C00300000 | 2023-01-13 11:43AM EST | 300.00 | 32.70 | 32.50 | 34.40 | 0.00 | - | 277 | 779 | 31.79% |
| AON230616C00310000 | 2023-01-25 11:49AM EST | 310.00 | 26.60 | 25.60 | 26.40 | 0.00 | - | 1 | 333 | 28.49% |
| AON230616C00320000 | 2023-01-31 3:29PM EST | 320.00 | 19.30 | 19.50 | 20.40 | -4.30 | -18.22% | 4 | 504 | 27.10% |
| AON230616C00330000 | 2023-01-26 1:00PM EST | 330.00 | 17.70 | 14.30 | 15.30 | 0.00 | - | 2 | 116 | 25.93% |
| AON230616C00340000 | 2023-01-11 1:02PM EST | 340.00 | 10.20 | 10.20 | 10.80 | 0.00 | - | 5 | 47 | 24.52% |
| AON230616C00350000 | 2023-01-31 3:21PM EST | 350.00 | 6.70 | 6.80 | 7.40 | -3.70 | -35.58% | 3 | 36 | 23.51% |
| AON230616C00360000 | 2023-01-23 2:02PM EST | 360.00 | 7.60 | 4.40 | 5.10 | 0.00 | - | 25 | 81 | 23.08% |
| AON230616C00370000 | 2023-01-24 12:01PM EST | 370.00 | 4.91 | 2.70 | 3.60 | 0.00 | - | 19 | 349 | 23.11% |
| AON230616C00380000 | 2022-12-05 2:12PM EST | 380.00 | 3.20 | 1.65 | 2.30 | 0.00 | - | 1 | 7 | 22.60% |
| AON230616C00390000 | 2022-11-14 12:55PM EST | 390.00 | 2.15 | 1.15 | 2.50 | 0.00 | - | 2 | 11 | 25.48% |
| AON230616C00400000 | 2023-01-19 1:48PM EST | 400.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 33.32% |
| AON230616C00410000 | 2022-08-17 10:53AM EST | 410.00 | 3.50 | 1.10 | 1.40 | 0.00 | - | 1 | 1 | 26.12% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230616P00135000 | 2022-07-07 11:46AM EST | 135.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 69.70% |
| AON230616P00195000 | 2022-10-03 12:46PM EST | 195.00 | 4.50 | 2.65 | 3.20 | 0.00 | - | 1 | 0 | 56.36% |
| AON230616P00200000 | 2022-10-07 11:25AM EST | 200.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 56 | 57.04% |
| AON230616P00210000 | 2022-09-29 12:18PM EST | 210.00 | 7.20 | 3.00 | 4.10 | 0.00 | - | 1 | 36 | 51.83% |
| AON230616P00220000 | 2022-12-27 2:40PM EST | 220.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 3 | 42 | 52.01% |
| AON230616P00230000 | 2022-11-08 2:41PM EST | 230.00 | 6.50 | 2.95 | 3.20 | 0.00 | - | 4 | 60 | 41.54% |
| AON230616P00240000 | 2022-12-27 3:06PM EST | 240.00 | 4.30 | 0.75 | 1.70 | 0.00 | - | 2 | 84 | 31.75% |
| AON230616P00250000 | 2022-12-27 3:53PM EST | 250.00 | 5.50 | 1.40 | 2.20 | 0.00 | - | 1 | 111 | 29.93% |
| AON230616P00260000 | 2022-12-27 1:43PM EST | 260.00 | 7.10 | 1.85 | 2.85 | 0.00 | - | 1 | 45 | 28.13% |
| AON230616P00270000 | 2022-12-27 1:53PM EST | 270.00 | 9.30 | 2.70 | 3.80 | 0.00 | - | 1 | 85 | 26.59% |
| AON230616P00280000 | 2023-01-25 11:25AM EST | 280.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | 4 | 79 | 26.70% |
| AON230616P00290000 | 2023-01-23 12:08PM EST | 290.00 | 6.20 | 6.20 | 8.80 | 0.00 | - | 2 | 27 | 26.97% |
| AON230616P00300000 | 2023-01-10 3:09PM EST | 300.00 | 15.40 | 8.90 | 9.90 | 0.00 | - | 13 | 392 | 23.52% |
| AON230616P00310000 | 2023-01-31 2:53PM EST | 310.00 | 12.50 | 11.90 | 12.60 | +0.10 | +0.81% | 36 | 348 | 21.68% |
| AON230616P00320000 | 2023-01-30 12:18PM EST | 320.00 | 15.80 | 15.60 | 16.80 | 0.00 | - | 12 | 32 | 20.76% |
| AON230616P00330000 | 2023-01-27 1:58PM EST | 330.00 | 19.80 | 20.30 | 22.10 | 0.00 | - | 1 | 24 | 20.03% |
| AON230616P00340000 | 2023-01-31 2:49PM EST | 340.00 | 27.50 | 26.20 | 27.70 | -0.80 | -2.83% | 2 | 28 | 18.28% |
| AON230616P00350000 | 2022-09-06 9:40AM EST | 350.00 | 70.80 | 68.70 | 71.20 | 0.00 | - | - | 0 | 65.36% |
| AON230616P00360000 | 2022-09-06 9:40AM EST | 360.00 | 79.60 | 76.80 | 79.90 | 0.00 | - | - | 0 | 67.43% |
