Mercados españoles cerrados

Aon plc (AON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
280,75+1,45 (+0,52%)
Al cierre: 04:00PM EDT
281,63 +0,88 (+0,31%)
Después del cierre: 07:33PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AON240621C002000002023-06-30 10:20AM EDT200.00154.50125.50130.500.00-10325.07%
AON240621C002300002024-01-02 11:38AM EDT230.0067.7073.0077.700.00--3166.33%
AON240621C002600002024-04-30 9:35AM EDT260.0028.6021.6025.000.00-4440.41%
AON240621C002700002024-05-24 1:01PM EDT270.0014.6013.1015.90+0.50+3.55%33532.07%
AON240621C002800002024-05-24 11:39AM EDT280.007.006.807.100.00-1942822.08%
AON240621C002900002024-05-24 3:39PM EDT290.002.612.552.80+0.08+3.16%4831,54120.63%
AON240621C003000002024-05-24 3:39PM EDT300.000.880.751.20+0.11+14.29%50089022.17%
AON240621C003100002024-05-22 1:46PM EDT310.000.450.150.500.00-9041,29923.58%
AON240621C003200002024-05-21 3:15PM EDT320.000.290.050.600.00-121830.40%
AON240621C003300002024-05-22 11:57AM EDT330.000.200.002.100.00-2060148.27%
AON240621C003400002024-05-22 12:09PM EDT340.000.100.002.550.00-319757.36%
AON240621C003500002024-05-01 10:02AM EDT350.000.450.002.450.00-37052.91%
AON240621C003600002024-04-26 10:05AM EDT360.000.050.002.400.00-21657.69%
AON240621C003700002024-05-21 3:48PM EDT370.000.020.002.500.00-19763.04%
AON240621C003800002023-12-13 10:55AM EDT380.004.500.150.850.00-15257.25%
AON240621C003900002024-01-25 10:43AM EDT390.000.280.051.300.00-421864.33%
AON240621C004000002023-12-21 3:05PM EDT400.000.350.051.250.00-1014167.87%
AON240621C004100002024-05-10 11:46AM EDT410.000.200.002.150.00-1614078.17%
AON240621C004200002023-09-08 11:06AM EDT420.003.201.652.900.00-14795.17%
AON240621C004300002023-07-12 10:15AM EDT430.003.501.351.500.00-1511490.36%
AON240621C004400002023-04-17 10:59AM EDT440.004.002.756.300.00--1120.95%
AON240621C004600002023-11-10 2:29PM EDT460.000.200.000.750.00-1382.03%
AON240621C004700002023-11-03 11:38AM EDT470.000.100.002.150.00-1299.61%
AON240621C004800002023-10-27 3:12PM EDT480.000.100.000.250.00-1376.86%
AON240621C004900002023-10-19 2:36PM EDT490.000.100.000.750.00-1390.63%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AON240621P001500002024-04-11 2:32PM EDT150.000.200.001.350.00-111119.43%
AON240621P001700002023-10-03 2:39PM EDT170.000.670.001.600.00-14101.07%
AON240621P001750002024-05-23 12:56PM EDT175.000.110.001.10+0.11--2089.99%
AON240621P001800002024-05-20 2:14PM EDT180.000.050.000.050.00-16117157.81%
AON240621P001850002024-05-20 2:15PM EDT185.000.050.000.05+0.05--10054.69%
AON240621P001900002024-05-22 2:30PM EDT190.000.030.000.050.00-11,05051.56%
AON240621P001950002024-05-13 3:06PM EDT195.000.050.000.550.00-5964.26%
AON240621P002000002024-05-14 9:30AM EDT200.000.100.002.150.00-21976.68%
AON240621P002100002024-05-22 11:00AM EDT210.000.050.002.200.00-1513467.77%
AON240621P002200002024-02-13 3:23PM EDT220.000.530.052.600.00-2261.38%
AON240621P002300002024-04-08 11:32AM EDT230.000.500.050.800.00-13746.66%
AON240621P002400002024-05-23 11:38AM EDT240.000.300.400.500.00-33134.82%
AON240621P002500002024-05-24 12:23PM EDT250.000.500.550.80-0.20-28.57%14730.42%
AON240621P002600002024-05-23 2:19PM EDT260.001.350.501.450.00-685826.62%
AON240621P002700002024-05-24 11:07AM EDT270.002.202.202.45-0.65-22.81%2673821.60%
AON240621P002800002024-05-24 3:20PM EDT280.005.455.105.40-0.80-12.80%701,07118.96%
AON240621P002900002024-05-24 3:36PM EDT290.0011.5010.3011.60-1.10-8.73%201,38118.90%
AON240621P003000002024-05-23 1:19PM EDT300.0020.5018.3021.900.00-1023329.42%
AON240621P003100002024-05-23 3:07PM EDT310.0030.7028.2031.800.00-27010637.04%
AON240621P003200002024-05-22 3:48PM EDT320.0035.5337.9041.600.00-1143.21%
AON240621P003300002024-05-23 3:07PM EDT330.0050.7047.9051.600.00-27027249.87%
AON240621P003400002024-05-17 3:05PM EDT340.0046.8057.9061.600.00-250056.08%
AON240621P003500002024-05-08 3:02PM EDT350.0063.8067.9071.600.00-880061.93%
AON240621P003600002023-12-29 3:26PM EDT360.0070.6559.7064.500.00-2000.00%
AON240621P003700002024-04-10 10:09AM EDT370.0051.2075.1078.800.00-200.00%
AON240621P003900002023-07-12 2:01PM EDT390.0054.4067.1071.500.00-400.00%
AON240621P005000002023-10-27 9:38AM EDT500.00189.80167.60171.900.00-100.00%