Deutsche Märkte geschlossen

American International Group, Inc. (AIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,42-0,29 (-0,39%)
Börsenschluss: 04:00PM EDT
73,04 -0,38 (-0,52%)
Nachbörse: 06:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AIG240621C000250002023-06-15 11:22AM EDT25.0031.5032.4033.800.00-110.00%
AIG240621C000300002024-02-26 12:49PM EDT30.0042.5046.1051.000.00-23768.46%
AIG240621C000350002023-08-15 12:49PM EDT35.0024.4926.5027.800.00-4130.00%
AIG240621C000400002023-10-03 11:07AM EDT40.0020.2024.6026.200.00-6130.00%
AIG240621C000450002024-06-13 3:37PM EDT45.0030.6026.4030.700.00-5400179.30%
AIG240621C000500002024-06-13 3:37PM EDT50.0021.9021.5025.200.00-4,230600270.51%
AIG240621C000525002024-06-13 3:23PM EDT52.5020.8019.0023.200.00-501136.72%
AIG240621C000550002024-06-13 3:37PM EDT55.0019.4016.9020.700.00-4300141.02%
AIG240621C000575002024-06-13 3:37PM EDT57.5016.4014.1018.100.00-3600104.88%
AIG240621C000600002024-06-13 3:37PM EDT60.0013.5711.6015.600.00-14,532289.65%
AIG240621C000625002024-06-13 3:37PM EDT62.5010.909.2013.000.00-13,090074.61%
AIG240621C000650002024-06-13 3:37PM EDT65.009.006.8010.600.00-5,032066.80%
AIG240621C000675002024-06-13 3:37PM EDT67.506.504.307.800.00-7,3450107.81%
AIG240621C000700002024-06-13 3:37PM EDT70.005.303.503.800.00-3,35318138.18%
AIG240621C000710002024-06-13 2:44PM EDT71.002.822.602.800.00-1130.81%
AIG240621C000720002024-06-14 3:43PM EDT72.001.960.852.00+0.06+3.16%1528.71%
AIG240621C000725002024-06-14 11:47AM EDT72.501.701.451.60+0.20+13.33%293226.76%
AIG240621C000730002024-06-14 3:58PM EDT73.001.211.151.30-0.14-10.37%193526.61%
AIG240621C000740002024-06-14 3:43PM EDT74.000.750.650.80-0.20-21.05%5289226.17%
AIG240621C000750002024-06-14 2:27PM EDT75.000.450.350.450.00-567,72425.78%
AIG240621C000760002024-06-14 3:16PM EDT76.000.260.100.30-0.01-3.70%5112728.13%
AIG240621C000770002024-06-14 10:40AM EDT77.000.160.100.20-0.04-20.00%18630.18%
AIG240621C000775002024-06-13 3:03PM EDT77.500.130.100.15+0.01+8.33%24,90530.47%
AIG240621C000780002024-06-12 9:30AM EDT78.000.270.050.150.00-106233.01%
AIG240621C000790002024-06-12 10:01AM EDT79.000.050.000.750.00-515363.18%
AIG240621C000800002024-06-14 3:18PM EDT80.000.090.000.30-0.01-10.00%237,22651.27%
AIG240621C000810002024-06-07 11:19AM EDT81.000.110.000.250.00-116453.71%
AIG240621C000820002024-06-11 10:25AM EDT82.000.050.000.750.00-34565.23%
AIG240621C000825002024-06-14 3:12PM EDT82.500.070.000.15-0.03-30.00%48,29154.10%
AIG240621C000830002024-06-03 9:57AM EDT83.000.200.000.750.00-17270.22%
AIG240621C000840002024-06-11 10:09AM EDT84.000.120.000.750.00-82775.00%
AIG240621C000850002024-06-14 11:38AM EDT85.000.050.000.25-0.01-16.67%111,08262.31%
AIG240621C000860002024-06-13 3:42PM EDT86.000.050.001.350.00-204999.22%
AIG240621C000870002024-06-13 2:09PM EDT87.000.050.001.350.00-1010104.05%
AIG240621C000875002024-06-04 11:25AM EDT87.500.110.000.25+0.06+120.00%320271.88%
AIG240621C000880002024-06-10 2:23PM EDT88.000.050.000.050.00--5357.42%
AIG240621C000890002024-06-10 2:04PM EDT89.000.050.000.050.00--3660.55%
AIG240621C000900002024-06-10 2:03PM EDT90.000.050.000.050.00-19074563.28%
AIG240621C000910002024-06-10 2:03PM EDT91.000.050.000.050.00-18919966.41%
AIG240621C000920002024-06-10 12:07PM EDT92.000.050.000.100.00-10824876.17%
AIG240621C000950002024-06-06 3:55PM EDT95.000.050.000.100.00-152585.16%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AIG240621P000250002024-02-22 3:05PM EDT25.000.050.000.750.00-1135436.72%
AIG240621P000300002023-08-07 12:54PM EDT30.000.250.000.300.00-510315.63%
AIG240621P000350002023-12-27 11:27AM EDT35.000.140.000.250.00-90176258.20%
AIG240621P000400002024-03-26 9:30AM EDT40.000.100.000.000.00-117650.00%
AIG240621P000450002024-04-08 2:01PM EDT45.000.050.000.500.00-11,126200.78%
AIG240621P000500002024-05-02 10:32AM EDT50.000.050.000.200.00-501,454139.06%
AIG240621P000525002024-06-07 10:16AM EDT52.500.050.002.150.00-12306208.20%
AIG240621P000550002024-05-17 11:41AM EDT55.000.050.000.400.00-63480123.05%
AIG240621P000575002024-06-13 3:58PM EDT57.500.100.000.100.00-11,75484.38%
AIG240621P000600002024-06-14 11:29AM EDT60.000.050.000.100.00-18090971.48%
AIG240621P000625002024-06-14 3:20PM EDT62.500.050.000.100.00-1501,29458.98%
AIG240621P000650002024-06-12 12:38PM EDT65.000.050.000.150.00-1864150.00%
AIG240621P000675002024-05-28 1:20PM EDT67.500.200.050.000.00-11,36312.50%
AIG240621P000700002024-06-14 3:00PM EDT70.000.180.100.20+0.03+20.00%141,56030.66%
AIG240621P000710002024-06-14 1:46PM EDT71.000.250.150.25-0.02-7.41%501526.12%
AIG240621P000720002024-06-13 3:55PM EDT72.000.450.350.450.00-262325.00%
AIG240621P000725002024-06-14 9:45AM EDT72.500.570.500.60+0.02+3.64%61,53424.61%
AIG240621P000730002024-06-14 2:35PM EDT73.000.700.650.80-0.20-22.22%378624.61%
AIG240621P000740002024-06-14 10:42AM EDT74.001.351.151.30+0.20+17.39%123624.12%
AIG240621P000750002024-06-14 3:44PM EDT75.001.901.802.00+0.10+5.56%1113,56624.90%
AIG240621P000760002024-06-14 3:58PM EDT76.002.701.652.85+0.10+3.85%297727.05%
AIG240621P000770002024-06-12 10:05AM EDT77.003.483.504.80+0.78+28.89%17963.38%
AIG240621P000775002024-06-14 12:23PM EDT77.504.034.004.30-0.07-1.71%122,88733.99%
AIG240621P000780002024-06-13 1:17PM EDT78.004.612.754.80+0.07+1.54%214836.72%
AIG240621P000790002024-06-11 9:48AM EDT79.005.004.605.800.00-328141.99%
AIG240621P000800002024-06-13 1:05PM EDT80.006.335.907.500.00-11,88375.24%
AIG240621P000810002024-06-05 3:42PM EDT81.005.605.609.500.00-119112.40%
AIG240621P000825002024-06-11 12:48PM EDT82.508.677.0011.000.00-3192122.41%
AIG240621P000850002024-05-20 9:32AM EDT85.004.929.5013.500.00-1057137.99%
AIG240621P000900002024-02-22 4:53PM EDT90.0019.1011.3016.000.00--00.00%
AIG240621P001000002024-05-08 3:00PM EDT100.0017.7022.0026.300.00-3,96000.00%
AIG240621P001050002024-05-08 2:58PM EDT105.0026.8027.8031.100.00-3,70000.00%
AIG240621P001100002024-05-08 3:00PM EDT110.0031.8031.9036.300.00-9,05000.00%
AIG240621P001150002024-05-08 3:00PM EDT115.0036.8037.0041.300.00-19,25000.00%