AON - Aon plc
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230721C00270000 | 2023-04-28 9:32AM EDT | 270.00 | 57.50 | 42.40 | 47.00 | 0.00 | - | 1 | 1 | 45.77% |
| AON230721C00280000 | 2023-04-25 11:03AM EDT | 280.00 | 58.10 | 34.70 | 38.50 | 0.00 | - | 23 | 1 | 43.04% |
| AON230721C00290000 | 2023-05-01 11:33AM EDT | 290.00 | 42.50 | 23.40 | 24.80 | 0.00 | - | 1 | 12 | 23.24% |
| AON230721C00300000 | 2023-03-17 2:36PM EDT | 300.00 | 18.20 | 32.70 | 34.70 | 0.00 | - | 12 | 30 | 63.23% |
| AON230721C00310000 | 2023-06-05 2:03PM EDT | 310.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AON230721C00320000 | 2023-06-06 1:45PM EDT | 320.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AON230721C00330000 | 2023-06-06 1:51PM EDT | 330.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AON230721C00340000 | 2023-06-06 12:25PM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON230721C00350000 | 2023-06-06 10:11AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON230721C00360000 | 2023-06-06 2:08PM EDT | 360.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AON230721C00370000 | 2023-05-12 12:13PM EDT | 370.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON230721C00380000 | 2023-05-08 2:07PM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON230721C00390000 | 2023-02-03 1:27PM EDT | 390.00 | 1.27 | 0.00 | 1.85 | 0.00 | - | 1 | 26 | 44.17% |
| AON230721C00400000 | 2023-02-03 1:27PM EDT | 400.00 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 44.25% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230721P00145000 | 2023-04-17 3:23PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.95% |
| AON230721P00200000 | 2023-05-10 12:29PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AON230721P00210000 | 2023-03-15 12:57PM EDT | 210.00 | 2.50 | 0.00 | 1.10 | 0.00 | - | - | 7 | 58.84% |
| AON230721P00220000 | 2023-05-01 10:41AM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 71.36% |
| AON230721P00230000 | 2023-03-15 12:58PM EDT | 230.00 | 5.00 | 0.00 | 1.85 | 0.00 | - | - | 1 | 51.78% |
| AON230721P00240000 | 2023-01-27 10:30AM EDT | 240.00 | 2.15 | 2.10 | 3.10 | 0.00 | - | 10 | 10 | 58.24% |
| AON230721P00250000 | 2023-04-11 9:30AM EDT | 250.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| AON230721P00260000 | 2023-06-01 3:01PM EDT | 260.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON230721P00270000 | 2023-06-06 2:49PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON230721P00280000 | 2023-05-30 11:29AM EDT | 280.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AON230721P00290000 | 2023-05-31 12:50PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AON230721P00300000 | 2023-06-01 10:36AM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AON230721P00310000 | 2023-06-06 11:38AM EDT | 310.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| AON230721P00320000 | 2023-05-30 9:56AM EDT | 320.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AON230721P00330000 | 2023-06-05 11:31AM EDT | 330.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON230721P00340000 | 2023-05-16 2:53PM EDT | 340.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON230721P00350000 | 2022-11-23 10:45AM EDT | 350.00 | 48.80 | 50.30 | 54.80 | 0.00 | - | - | 0 | 65.04% |
