Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,65 +0,39 (+0,49%) OURO
2.354,60 +14,30 (+0,61%) Bitcoin USD
62.860,07 +1.606,14 (+2,62%)
Aon plc (AON)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 55.60 | 59.50 | 0.00 | - | - | 1 | 114.72% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 26.40 | 29.00 | 0.00 | - | 3 | 1 | 58.40% |
| AON240517C00270000 | 2024-05-06 11:45AM EDT | 270.00 | 14.60 | 17.00 | 19.60 | 0.00 | - | 1 | 6 | 47.88% |
| AON240517C00280000 | 2024-05-07 10:49AM EDT | 280.00 | 8.58 | 8.10 | 10.60 | 0.00 | - | 6 | 477 | 36.23% |
| AON240517C00290000 | 2024-05-09 11:29AM EDT | 290.00 | 1.40 | 1.95 | 2.25 | +0.30 | +27.27% | 11 | 537 | 19.47% |
| AON240517C00300000 | 2024-05-09 3:57PM EDT | 300.00 | 0.35 | 0.20 | 0.30 | +0.15 | +75.00% | 29 | 109 | 20.00% |
| AON240517C00310000 | 2024-05-09 3:37PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 10 | 440 | 27.34% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 50.02% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 52.69% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 61.72% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 70.22% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 95.31% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 86.13% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 111.72% |
| AON240517P00220000 | 2024-05-08 3:58PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 17 | 80.27% |
| AON240517P00240000 | 2024-05-07 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 103 | 56.84% |
| AON240517P00250000 | 2024-05-06 12:56PM EDT | 250.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 52.64% |
| AON240517P00260000 | 2024-05-09 3:18PM EDT | 260.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 705 | 494 | 40.14% |
| AON240517P00270000 | 2024-05-09 12:07PM EDT | 270.00 | 0.40 | 0.35 | 0.55 | +0.01 | +2.56% | 692 | 3,898 | 31.84% |
| AON240517P00280000 | 2024-05-09 3:14PM EDT | 280.00 | 1.30 | 0.60 | 1.05 | 0.00 | - | 20 | 1,911 | 21.81% |
| AON240517P00290000 | 2024-05-09 3:13PM EDT | 290.00 | 5.40 | 2.60 | 5.10 | -0.94 | -14.83% | 117 | 112 | 22.08% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 11.00 | 14.10 | 0.00 | - | 2 | 12 | 34.20% |
| AON240517P00310000 | 2024-05-09 3:24PM EDT | 310.00 | 24.50 | 21.00 | 23.30 | -0.70 | -2.78% | 1,010 | 130 | 40.23% |
| AON240517P00320000 | 2024-05-08 3:43PM EDT | 320.00 | 35.83 | 31.00 | 34.10 | 0.00 | - | 5 | 5 | 62.00% |
| AON240517P00330000 | 2024-05-08 3:43PM EDT | 330.00 | 45.86 | 41.40 | 44.10 | 0.00 | - | 5 | 0 | 51.47% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 50.80 | 54.70 | 0.00 | - | - | 0 | 60.35% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 60.80 | 64.70 | 0.00 | - | 2 | 0 | 68.75% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 70.80 | 74.80 | 0.00 | - | - | 0 | 78.56% |
© 2024 Yahoo. Todos os direitos reservados.