U.S. markets open in 9 hours 30 minutes
F S&P 500
5,208.50 -4.25 (-0.08%) F Dow Jones
39,171.00 -24.00 (-0.06%) F Nasdaq
18,161.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,060.80 -4.00 (-0.19%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.20 -3.10 (-0.13%)
Aon plc (AON)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 52.30 | 56.00 | 0.00 | - | - | 1 | 71.48% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 22.50 | 26.20 | 0.00 | - | 3 | 1 | 59.63% |
| AON240517C00270000 | 2024-05-06 11:45AM EDT | 270.00 | 14.60 | 12.80 | 16.40 | 0.00 | - | 1 | 6 | 43.68% |
| AON240517C00280000 | 2024-05-07 10:49AM EDT | 280.00 | 8.58 | 5.40 | 7.30 | 0.00 | - | 6 | 477 | 29.30% |
| AON240517C00290000 | 2024-05-08 3:59PM EDT | 290.00 | 1.10 | 1.05 | 1.45 | -1.35 | -55.10% | 4 | 535 | 20.94% |
| AON240517C00300000 | 2024-05-08 3:17PM EDT | 300.00 | 0.20 | 0.15 | 0.80 | -0.05 | -20.00% | 4 | 105 | 29.93% |
| AON240517C00310000 | 2024-05-06 11:50AM EDT | 310.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 440 | 33.50% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 51.66% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 53.61% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 62.01% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 69.97% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 94.17% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 84.86% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 118.75% |
| AON240517P00240000 | 2024-05-07 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 103 | 51.66% |
| AON240517P00250000 | 2024-05-06 12:56PM EDT | 250.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 45.80% |
| AON240517P00260000 | 2024-05-06 10:36AM EDT | 260.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 477 | 494 | 32.67% |
| AON240517P00270000 | 2024-05-08 3:27PM EDT | 270.00 | 0.39 | 0.40 | 1.00 | +0.07 | +21.87% | 769 | 3,333 | 30.30% |
| AON240517P00280000 | 2024-05-08 2:01PM EDT | 280.00 | 1.30 | 1.65 | 2.10 | +0.18 | +16.07% | 821 | 1,136 | 20.94% |
| AON240517P00290000 | 2024-05-08 3:40PM EDT | 290.00 | 6.34 | 5.70 | 7.90 | +2.14 | +50.95% | 65 | 63 | 22.71% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 14.50 | 18.10 | 0.00 | - | 2 | 21 | 40.11% |
| AON240517P00310000 | 2024-05-08 3:30PM EDT | 310.00 | 25.20 | 25.40 | 28.10 | +1.30 | +5.44% | 840 | 130 | 53.76% |
| AON240517P00320000 | 2024-05-08 3:43PM EDT | 320.00 | 35.83 | 34.50 | 38.10 | +3.93 | +12.32% | 5 | 5 | 66.04% |
| AON240517P00330000 | 2024-05-08 3:43PM EDT | 330.00 | 45.86 | 44.50 | 48.10 | +3.93 | +9.37% | 5 | 0 | 77.34% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 54.50 | 58.10 | 0.00 | - | - | 0 | 51.47% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 64.50 | 68.20 | 0.00 | - | 2 | 0 | 61.43% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 74.50 | 78.20 | 0.00 | - | - | 0 | 68.36% |
© 2024 Yahoo. Todos los derechos reservados.