Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.930,34 -873,52 (-3,39%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331C00044000 | 2023-03-27 1:53PM EDT | 44.00 | 4.01 | 3.50 | 3.80 | +0.41 | +11.39% | 12 | 16 | 63.28% |
| AIG230331C00045000 | 2023-03-27 10:19AM EDT | 45.00 | 2.95 | 2.55 | 2.90 | -2.75 | -48.25% | 10 | 16 | 55.76% |
| AIG230331C00046000 | 2023-03-27 2:03PM EDT | 46.00 | 2.24 | 1.80 | 2.00 | -1.36 | -37.78% | 3 | 8 | 51.56% |
| AIG230331C00047000 | 2023-03-27 11:28AM EDT | 47.00 | 1.43 | 1.10 | 1.30 | +0.17 | +13.49% | 3 | 71 | 53.42% |
| AIG230331C00048000 | 2023-03-27 3:32PM EDT | 48.00 | 0.83 | 0.55 | 0.70 | +0.03 | +3.75% | 340 | 307 | 47.46% |
| AIG230331C00049000 | 2023-03-27 3:49PM EDT | 49.00 | 0.33 | 0.25 | 0.35 | -0.09 | -21.43% | 144 | 127 | 45.80% |
| AIG230331C00050000 | 2023-03-27 3:28PM EDT | 50.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 93 | 290 | 48.83% |
| AIG230331C00051000 | 2023-03-27 2:53PM EDT | 51.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 34 | 81 | 50.00% |
| AIG230331C00052000 | 2023-03-24 12:12PM EDT | 52.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 85 | 133 | 68.95% |
| AIG230331C00053000 | 2023-03-27 10:09AM EDT | 53.00 | 0.07 | 0.00 | 0.10 | -0.48 | -87.27% | 2 | 69 | 60.16% |
| AIG230331C00054000 | 2023-03-21 1:27PM EDT | 54.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 60.94% |
| AIG230331C00055000 | 2023-03-27 12:23PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 25 | 75.78% |
| AIG230331C00056000 | 2023-03-21 3:09PM EDT | 56.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 89.45% |
| AIG230331C00057000 | 2023-03-20 1:25PM EDT | 57.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 96.88% |
| AIG230331C00058000 | 2023-03-10 4:57PM EDT | 58.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 88 | 58 | 104.69% |
| AIG230331C00059000 | 2023-03-23 10:25AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 111.72% |
| AIG230331C00060000 | 2023-03-13 12:24PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 100.00% |
| AIG230331C00061000 | 2023-03-13 1:55PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 478 | 486 | 106.25% |
| AIG230331C00062000 | 2023-03-06 10:42AM EDT | 62.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 112.50% |
| AIG230331C00063000 | 2023-03-13 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 500 | 666 | 160.94% |
| AIG230331C00064000 | 2023-02-28 10:34AM EDT | 64.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 144.53% |
| AIG230331C00065000 | 2023-03-10 3:18PM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 55 | 150.78% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331P00036000 | 2023-03-24 1:00PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 201 | 120.31% |
| AIG230331P00037000 | 2023-03-24 9:58AM EDT | 37.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 121.09% |
| AIG230331P00038000 | 2023-03-24 12:14PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 26 | 110.16% |
| AIG230331P00040000 | 2023-03-27 9:33AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 2 | 158 | 78.91% |
| AIG230331P00041000 | 2023-03-24 2:45PM EDT | 41.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 83.59% |
| AIG230331P00042000 | 2023-03-27 1:05PM EDT | 42.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 10 | 171 | 76.56% |
| AIG230331P00043000 | 2023-03-27 12:23PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 1,625 | 953 | 64.84% |
| AIG230331P00044000 | 2023-03-27 3:54PM EDT | 44.00 | 0.15 | 0.15 | 0.25 | -0.46 | -75.41% | 3 | 71 | 64.26% |
| AIG230331P00045000 | 2023-03-27 3:45PM EDT | 45.00 | 0.24 | 0.25 | 0.35 | -0.26 | -52.00% | 12 | 1,034 | 58.40% |
| AIG230331P00046000 | 2023-03-27 1:25PM EDT | 46.00 | 0.35 | 0.40 | 0.50 | -0.46 | -56.79% | 17 | 427 | 52.15% |
| AIG230331P00047000 | 2023-03-27 11:30AM EDT | 47.00 | 0.70 | 0.65 | 0.80 | -0.35 | -33.33% | 46 | 216 | 51.37% |
| AIG230331P00048000 | 2023-03-27 9:57AM EDT | 48.00 | 1.10 | 1.10 | 1.25 | -1.08 | -49.54% | 3 | 121 | 47.95% |
| AIG230331P00049000 | 2023-03-24 11:06AM EDT | 49.00 | 3.03 | 1.75 | 1.95 | 0.00 | - | 1 | 378 | 49.51% |
| AIG230331P00050000 | 2023-03-27 3:37PM EDT | 50.00 | 2.40 | 2.55 | 2.75 | -0.60 | -20.00% | 2 | 73 | 49.61% |
| AIG230331P00051000 | 2023-03-22 11:19AM EDT | 51.00 | 1.70 | 3.50 | 3.80 | 0.00 | - | 14 | 77 | 51.17% |
| AIG230331P00052000 | 2023-03-27 1:47PM EDT | 52.00 | 4.19 | 4.40 | 4.80 | -1.46 | -25.84% | 1 | 10 | 53.52% |
| AIG230331P00053000 | 2023-03-16 1:48PM EDT | 53.00 | 3.84 | 5.50 | 5.80 | 0.00 | - | 17 | 7 | 70.70% |
| AIG230331P00054000 | 2023-03-21 10:50AM EDT | 54.00 | 3.10 | 6.40 | 6.80 | 0.00 | - | 1 | 4 | 70.31% |
| AIG230331P00055000 | 2023-03-14 3:17PM EDT | 55.00 | 4.75 | 7.40 | 7.70 | 0.00 | - | 1 | 12 | 59.38% |
| AIG230331P00056000 | 2023-03-24 2:21PM EDT | 56.00 | 8.82 | 8.40 | 8.70 | 0.00 | - | 4 | 6 | 65.63% |
| AIG230331P00057000 | 2023-03-24 10:29AM EDT | 57.00 | 10.74 | 9.40 | 9.70 | 0.00 | - | 1 | 1 | 71.88% |
| AIG230331P00058000 | 2023-03-20 2:27PM EDT | 58.00 | 8.87 | 10.40 | 10.70 | 0.00 | - | 12 | 26 | 78.13% |
| AIG230331P00059000 | 2023-03-17 1:43PM EDT | 59.00 | 11.40 | 11.40 | 11.70 | 0.00 | - | 1 | 0 | 84.38% |
| AIG230331P00060000 | 2023-03-07 4:41PM EDT | 60.00 | 2.25 | 12.40 | 12.70 | 0.00 | - | 8 | 4 | 89.06% |
| AIG230331P00061000 | 2023-03-16 3:18PM EDT | 61.00 | 11.30 | 13.40 | 13.70 | 0.00 | - | 40 | 2 | 95.31% |
| AIG230331P00062000 | 2023-03-09 3:56PM EDT | 62.00 | 6.36 | 14.30 | 14.70 | 0.00 | - | 2 | 0 | 151.17% |
| AIG230331P00063000 | 2023-03-20 12:12PM EDT | 63.00 | 14.10 | 15.40 | 15.70 | 0.00 | - | - | 0 | 106.25% |
