Mercados españoles cerrados en 1 hr 17 mins
IBEX 35
11.143,70 -213,50 (-1,88%) Euro Stoxx 50
4.953,33 -63,15 (-1,26%) Dólar/Euro
1,0728 -0,0037 (-0,34%) Petróleo Brent
81,29 -0,34 (-0,42%) Oro
2.332,30 +5,30 (+0,23%) Bitcoin EUR
62.328,25 -2.296,45 (-3,55%)
Aon plc (AON)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:13AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 452.86% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 210.79% |
| AON240621C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AON240621C00270000 | 2024-06-10 9:46AM EDT | 270.00 | 18.00 | 17.40 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AON240621C00280000 | 2024-06-10 10:05AM EDT | 280.00 | 11.00 | 9.30 | 10.40 | 0.00 | - | 5 | 503 | 0.00% |
| AON240621C00290000 | 2024-06-10 3:59PM EDT | 290.00 | 2.85 | 2.85 | 3.20 | 0.00 | - | 18 | 2,207 | 14.64% |
| AON240621C00300000 | 2024-06-10 12:59PM EDT | 300.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 7 | 508 | 17.77% |
| AON240621C00310000 | 2024-06-10 10:02AM EDT | 310.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 1,301 | 25.93% |
| AON240621C00320000 | 2024-06-10 3:50PM EDT | 320.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 269 | 39.50% |
| AON240621C00330000 | 2024-06-04 11:32AM EDT | 330.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 270 | 524 | 48.66% |
| AON240621C00340000 | 2024-06-10 11:43AM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 25.00% |
| AON240621C00350000 | 2024-06-07 3:11PM EDT | 350.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 65 | 57.28% |
| AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 16 | 80.20% |
| AON240621C00370000 | 2024-05-21 3:48PM EDT | 370.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 70.90% |
| AON240621C00380000 | 2024-06-04 11:38AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 63 | 64.45% |
| AON240621C00390000 | 2024-06-04 11:39AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 219 | 83.35% |
| AON240621C00400000 | 2024-06-04 1:19PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 157 | 50.00% |
| AON240621C00410000 | 2024-06-04 1:23PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 159 | 50.00% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 138.57% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 131.84% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 177.81% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 120.51% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 146.97% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 113.48% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 134.08% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 195.12% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 166.70% |
| AON240621P00175000 | 2024-05-23 12:56PM EDT | 175.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 20 | 121.09% |
| AON240621P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 171 | 96.88% |
| AON240621P00185000 | 2024-05-20 2:15PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 91.41% |
| AON240621P00190000 | 2024-05-29 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,051 | 86.72% |
| AON240621P00195000 | 2024-05-13 3:06PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 113.57% |
| AON240621P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 107.23% |
| AON240621P00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 134 | 94.92% |
| AON240621P00220000 | 2024-06-10 11:42AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 83.11% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 73.19% |
| AON240621P00240000 | 2024-06-04 9:43AM EDT | 240.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 32 | 58.94% |
| AON240621P00250000 | 2024-06-07 11:17AM EDT | 250.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 3 | 48 | 50.05% |
| AON240621P00260000 | 2024-06-11 9:41AM EDT | 260.00 | 0.26 | 0.15 | 0.60 | -0.02 | -7.14% | 2 | 872 | 42.68% |
| AON240621P00270000 | 2024-06-10 3:13PM EDT | 270.00 | 0.40 | 0.30 | 0.50 | +0.06 | +21.43% | 1 | 1,237 | 29.59% |
| AON240621P00280000 | 2024-06-11 9:41AM EDT | 280.00 | 1.20 | 1.10 | 1.35 | -0.15 | -11.11% | 3 | 1,356 | 24.89% |
| AON240621P00290000 | 2024-06-10 2:16PM EDT | 290.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 15 | 1,354 | 25.11% |
| AON240621P00300000 | 2024-06-07 10:50AM EDT | 300.00 | 14.90 | 11.10 | 14.10 | 0.00 | - | 5 | 199 | 41.69% |
| AON240621P00310000 | 2024-06-06 2:56PM EDT | 310.00 | 26.10 | 21.00 | 23.90 | 0.00 | - | 7 | 6 | 56.04% |
| AON240621P00320000 | 2024-06-06 2:56PM EDT | 320.00 | 36.10 | 30.70 | 34.00 | 0.00 | - | 2 | 1 | 58.73% |
| AON240621P00330000 | 2024-06-06 2:45PM EDT | 330.00 | 47.10 | 40.30 | 44.40 | 0.00 | - | 5 | 2 | 70.02% |
| AON240621P00340000 | 2024-06-03 2:31PM EDT | 340.00 | 59.90 | 50.10 | 54.20 | 0.00 | - | 150 | 0 | 78.67% |
| AON240621P00350000 | 2024-06-03 3:24PM EDT | 350.00 | 69.04 | 59.90 | 64.00 | 0.00 | - | 5 | 0 | 86.38% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 75.10 | 78.80 | 0.00 | - | 2 | 0 | 0.00% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.