Deutsche Märkte öffnen in 3 Stunden 45 Minuten
Nikkei 225
27.363,00 +35,89 (+0,13%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.294,55 +130,15 (+0,61%) 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:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119C00240000 | 2022-08-02 9:28AM EST | 240.00 | 67.50 | 77.60 | 80.50 | 0.00 | - | 1 | 4 | 19.97% |
| AON240119C00250000 | 2022-08-02 9:03AM EST | 250.00 | 59.30 | 71.60 | 74.20 | 0.00 | - | 1 | 4 | 24.41% |
| AON240119C00260000 | 2022-07-05 10:32AM EST | 260.00 | 47.90 | 57.00 | 60.00 | 0.00 | - | - | 25 | 14.20% |
| AON240119C00270000 | 2022-08-10 8:32AM EST | 270.00 | 62.00 | 57.30 | 60.10 | +62.00 | - | 5 | 6 | 25.75% |
| AON240119C00280000 | 2022-08-11 8:53AM EST | 280.00 | 57.00 | 50.80 | 54.30 | +57.00 | - | 1 | 3 | 26.68% |
| AON240119C00290000 | 2022-07-25 2:15PM EST | 290.00 | 37.30 | 45.90 | 48.40 | 0.00 | - | 1 | 15 | 26.92% |
| AON240119C00300000 | 2022-08-10 12:24PM EST | 300.00 | 43.00 | 41.90 | 43.60 | +10.00 | +30.30% | - | 17 | 27.63% |
| AON240119C00310000 | 2022-07-26 11:06AM EST | 310.00 | 29.20 | 37.10 | 38.70 | 0.00 | - | - | 193 | 27.80% |
| AON240119C00320000 | 2022-07-26 10:55AM EST | 320.00 | 25.30 | 32.30 | 34.40 | 0.00 | - | - | 202 | 28.06% |
| AON240119C00330000 | 2022-07-26 11:57AM EST | 330.00 | 22.60 | 28.50 | 30.60 | 0.00 | - | - | 18 | 28.36% |
| AON240119C00350000 | 2022-08-10 12:19PM EST | 350.00 | 22.40 | 21.60 | 23.50 | +4.60 | +25.84% | - | 30 | 28.37% |
| AON240119C00360000 | 2022-07-27 1:32PM EST | 360.00 | 15.30 | 17.80 | 20.40 | 0.00 | - | - | 11 | 28.28% |
| AON240119C00370000 | 2022-08-08 11:07AM EST | 370.00 | 14.39 | 16.10 | 17.60 | 0.00 | - | 1 | 113 | 28.15% |
| AON240119C00380000 | 2022-08-05 2:38PM EST | 380.00 | 11.40 | 13.80 | 15.90 | 0.00 | - | 9 | 26 | 28.73% |
| AON240119C00410000 | 2022-08-05 12:32PM EST | 410.00 | 6.80 | 8.50 | 10.40 | 0.00 | - | - | 2 | 28.78% |
| AON240119C00430000 | 2022-07-26 10:53AM EST | 430.00 | 4.50 | 6.40 | 7.70 | 0.00 | - | - | 2 | 28.71% |
| AON240119C00460000 | 2022-01-04 10:11AM EST | 460.00 | 4.80 | 2.65 | 6.70 | 0.00 | - | 1 | 7 | 31.35% |
| AON240119C00470000 | 2022-07-26 10:52AM EST | 470.00 | 2.35 | 3.00 | 5.20 | 0.00 | - | - | 1 | 30.35% |
| AON240119C00480000 | 2021-10-29 2:35PM EST | 480.00 | 9.90 | 4.10 | 7.90 | 0.00 | - | 1 | 1 | 35.35% |
| AON240119C00490000 | 2022-07-28 8:32AM EST | 490.00 | 1.75 | 1.85 | 3.20 | 0.00 | - | - | 1 | 28.96% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119P00150000 | 2021-10-21 8:56AM EST | 150.00 | 3.90 | 3.70 | 4.80 | 0.00 | - | - | 11 | 54.88% |
| AON240119P00160000 | 2022-07-26 12:32PM EST | 160.00 | 4.30 | 2.50 | 5.50 | 0.00 | - | - | 63 | 50.09% |
| AON240119P00170000 | 2022-07-26 11:55AM EST | 170.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | - | 3 | 46.64% |
| AON240119P00175000 | 2022-07-26 12:10PM EST | 175.00 | 5.60 | 4.20 | 4.50 | 0.00 | - | - | 3 | 45.93% |
| AON240119P00180000 | 2022-07-25 11:27AM EST | 180.00 | 5.98 | 4.50 | 5.00 | 0.00 | - | - | 125 | 45.41% |
| AON240119P00185000 | 2022-07-07 12:44PM EST | 185.00 | 7.80 | 5.10 | 5.80 | 0.00 | - | - | 57 | 45.49% |
| AON240119P00190000 | 2022-07-27 1:14PM EST | 190.00 | 7.70 | 5.70 | 6.10 | 0.00 | - | - | 198 | 44.35% |
| AON240119P00195000 | 2022-08-08 11:07AM EST | 195.00 | 6.98 | 6.20 | 6.90 | 0.00 | - | - | 98 | 44.21% |
| AON240119P00200000 | 2022-07-27 11:15AM EST | 200.00 | 8.81 | 6.80 | 7.40 | 0.00 | - | - | 246 | 43.39% |
| AON240119P00220000 | 2022-07-25 10:29AM EST | 220.00 | 11.98 | 9.30 | 10.90 | 0.00 | - | - | 45 | 42.01% |
| AON240119P00230000 | 2022-07-27 1:03PM EST | 230.00 | 15.10 | 11.30 | 12.90 | 0.00 | - | - | 149 | 41.19% |
| AON240119P00240000 | 2022-08-08 11:49AM EST | 240.00 | 15.60 | 14.20 | 15.30 | 0.00 | - | - | 297 | 40.57% |
| AON240119P00250000 | 2022-07-12 11:57AM EST | 250.00 | 22.72 | 16.00 | 18.20 | 0.00 | - | - | 524 | 40.20% |
| AON240119P00260000 | 2022-08-10 1:03PM EST | 260.00 | 20.30 | 19.50 | 20.80 | +0.10 | +0.50% | 181 | 301 | 39.20% |
| AON240119P00270000 | 2022-07-11 11:52AM EST | 270.00 | 32.70 | 21.90 | 24.70 | 0.00 | - | - | 97 | 39.23% |
| AON240119P00290000 | 2022-07-26 12:05PM EST | 290.00 | 38.90 | 30.40 | 32.20 | 0.00 | - | - | 71 | 38.03% |
| AON240119P00310000 | 2022-08-11 11:03AM EST | 310.00 | 40.10 | 39.90 | 42.20 | +40.10 | - | 4 | 7 | 37.87% |
| AON240119P00320000 | 2022-07-26 11:44AM EST | 320.00 | 56.40 | 45.30 | 47.40 | 0.00 | - | - | 3 | 37.53% |
| AON240119P00330000 | 2022-07-26 12:57PM EST | 330.00 | 63.50 | 51.20 | 53.80 | 0.00 | - | - | 4 | 37.90% |
| AON240119P00340000 | 2022-07-26 12:16PM EST | 340.00 | 70.20 | 57.70 | 60.30 | 0.00 | - | - | 8 | 38.10% |
