Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.611,71 +889,87 (+1,52%)
Aon plc (AON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719C00165000 | 2024-01-08 1:52PM EDT | 165.00 | 133.00 | 138.10 | 142.10 | 0.00 | - | 1 | 1 | 153.24% |
| AON240719C00170000 | 2024-03-21 2:24PM EDT | 170.00 | 161.70 | 140.00 | 144.00 | 0.00 | - | - | 3 | 169.70% |
| AON240719C00230000 | 2024-02-06 10:33AM EDT | 230.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719C00250000 | 2024-02-22 10:57AM EDT | 250.00 | 71.70 | 79.90 | 83.80 | 0.00 | - | 1 | 0 | 125.38% |
| AON240719C00260000 | 2024-04-26 2:28PM EDT | 260.00 | 25.10 | 29.30 | 30.60 | -35.40 | -58.51% | 7 | 1 | 28.68% |
| AON240719C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 16.00 | 21.40 | 22.40 | -30.60 | -65.67% | 1 | 4 | 25.74% |
| AON240719C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 14.70 | 14.40 | 15.10 | -28.60 | -66.05% | 25 | 5 | 23.12% |
| AON240719C00290000 | 2024-04-26 3:24PM EDT | 290.00 | 8.00 | 8.80 | 9.60 | -17.80 | -68.99% | 16 | 18 | 21.80% |
| AON240719C00300000 | 2024-04-26 3:24PM EDT | 300.00 | 4.40 | 4.90 | 5.60 | -15.10 | -77.44% | 534 | 196 | 20.81% |
| AON240719C00310000 | 2024-04-26 1:18PM EDT | 310.00 | 1.61 | 2.35 | 3.70 | -11.39 | -87.62% | 67 | 162 | 21.89% |
| AON240719C00320000 | 2024-04-26 3:34PM EDT | 320.00 | 0.95 | 1.00 | 1.40 | -9.25 | -90.69% | 27 | 168 | 19.36% |
| AON240719C00330000 | 2024-04-26 2:31PM EDT | 330.00 | 0.45 | 0.15 | 1.85 | -3.85 | -89.53% | 14 | 67 | 24.70% |
| AON240719C00340000 | 2024-04-25 3:08PM EDT | 340.00 | 3.01 | 0.00 | 1.05 | 0.00 | - | 10 | 194 | 24.54% |
| AON240719C00350000 | 2024-04-24 3:55PM EDT | 350.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 3 | 215 | 26.36% |
| AON240719C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | 1 | 55 | 32.35% |
| AON240719C00370000 | 2024-02-01 4:49PM EDT | 370.00 | 1.32 | 1.45 | 2.10 | 0.00 | - | 5 | 8 | 38.59% |
| AON240719C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 0.35 | 0.00 | 1.35 | -0.05 | -12.50% | 3 | 17 | 37.57% |
| AON240719C00410000 | 2024-04-26 10:02AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | -0.05 | -25.00% | 4 | 7 | 49.52% |
| AON240719C00420000 | 2023-12-15 11:07AM EDT | 420.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 46.91% |
| AON240719C00440000 | 2023-12-01 2:28PM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.58% |
| AON240719C00450000 | 2023-12-01 4:05PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.51% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719P00190000 | 2024-01-05 3:18PM EDT | 190.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 54.64% |
| AON240719P00210000 | 2024-01-19 1:38PM EDT | 210.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 38.55% |
| AON240719P00230000 | 2024-03-27 10:19AM EDT | 230.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 28.86% |
| AON240719P00240000 | 2024-03-07 12:36PM EDT | 240.00 | 1.13 | 0.30 | 2.85 | 0.00 | - | 2 | 45 | 32.97% |
| AON240719P00250000 | 2024-04-10 10:40AM EDT | 250.00 | 1.05 | 1.20 | 1.45 | 0.00 | - | 1 | 4 | 22.15% |
| AON240719P00260000 | 2024-04-16 11:36AM EDT | 260.00 | 4.30 | 2.10 | 2.40 | +2.15 | +100.00% | 2 | 175 | 20.26% |
| AON240719P00270000 | 2024-04-26 1:33PM EDT | 270.00 | 5.40 | 3.70 | 4.10 | +3.22 | +147.71% | 36 | 208 | 18.66% |
| AON240719P00280000 | 2024-04-26 2:49PM EDT | 280.00 | 8.03 | 6.70 | 7.10 | +5.03 | +167.67% | 32 | 38 | 17.50% |
| AON240719P00290000 | 2024-04-26 12:10PM EDT | 290.00 | 16.70 | 11.20 | 11.90 | +11.40 | +215.09% | 5 | 86 | 16.84% |
| AON240719P00300000 | 2024-04-25 2:28PM EDT | 300.00 | 8.30 | 17.70 | 18.30 | 0.00 | - | 29 | 68 | 15.97% |
| AON240719P00310000 | 2024-04-26 10:40AM EDT | 310.00 | 31.00 | 25.30 | 26.60 | +17.40 | +127.94% | 96 | 111 | 16.27% |
| AON240719P00320000 | 2024-04-25 9:44AM EDT | 320.00 | 18.90 | 33.50 | 37.40 | 0.00 | - | 2 | 23 | 22.87% |
| AON240719P00330000 | 2024-04-05 10:32AM EDT | 330.00 | 18.50 | 43.60 | 47.50 | 0.00 | - | 5 | 14 | 27.09% |
| AON240719P00350000 | 2024-04-04 3:59PM EDT | 350.00 | 36.30 | 63.50 | 67.20 | 0.00 | - | 5 | 0 | 33.01% |
| AON240719P00360000 | 2023-11-28 2:02PM EDT | 360.00 | 36.00 | 68.00 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| AON240719P00370000 | 2023-12-13 11:55AM EDT | 370.00 | 36.50 | 67.20 | 72.00 | 0.00 | - | - | 0 | 0.00% |
