Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
36.734,08 +1.114,31 (+3,13%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.559,19 +184,67 (+0,35%) XRP EUR
0,49 -0,00 (-0,83%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240913C00068000 | 2024-09-11 3:30PM EDT | 68.00 | 4.30 | 2.20 | 6.20 | -0.30 | -6.52% | 30 | 16 | 181.84% |
| AIG240913C00069000 | 2024-09-06 2:47PM EDT | 69.00 | 2.75 | 1.20 | 5.20 | 0.00 | - | 2 | 4 | 162.70% |
| AIG240913C00070000 | 2024-09-11 9:49AM EDT | 70.00 | 2.20 | 1.30 | 2.45 | -0.41 | -15.71% | 1 | 8 | 49.02% |
| AIG240913C00071000 | 2024-09-10 11:49AM EDT | 71.00 | 1.60 | 0.40 | 1.55 | 0.00 | - | 2 | 13 | 40.04% |
| AIG240913C00072000 | 2024-09-10 10:44AM EDT | 72.00 | 0.54 | 0.35 | 0.80 | +0.02 | +3.85% | 17 | 30 | 33.69% |
| AIG240913C00073000 | 2024-09-11 11:49AM EDT | 73.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 10 | 246 | 29.59% |
| AIG240913C00074000 | 2024-09-11 10:30AM EDT | 74.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 3 | 372 | 33.79% |
| AIG240913C00075000 | 2024-09-09 1:42PM EDT | 75.00 | 0.10 | 0.00 | 0.55 | -0.07 | -41.18% | 747 | 814 | 54.98% |
| AIG240913C00076000 | 2024-09-10 10:45AM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 233 | 93.55% |
| AIG240913C00077000 | 2024-09-09 1:33PM EDT | 77.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 92.97% |
| AIG240913C00078000 | 2024-09-11 10:42AM EDT | 78.00 | 0.18 | 0.00 | 0.75 | +0.06 | +50.00% | 2 | 34 | 96.48% |
| AIG240913C00079000 | 2024-09-10 9:46AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 125 | 129.88% |
| AIG240913C00080000 | 2024-09-09 1:22PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 16 | 104.69% |
| AIG240913C00081000 | 2024-09-09 12:09PM EDT | 81.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 155.37% |
| AIG240913C00085000 | 2024-09-06 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 147.46% |
| AIG240913C00086000 | 2024-09-06 12:17PM EDT | 86.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 203 | 203 | 181.45% |
| AIG240913C00087000 | 2024-09-09 9:31AM EDT | 87.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 14 | 35 | 181.84% |
| AIG240913C00088000 | 2024-09-03 3:50PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 71 | 142.97% |
| AIG240913C00090000 | 2024-09-04 3:38PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 87 | 156.25% |
| AIG240913C00091000 | 2024-08-28 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 53 | 73 | 162.50% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240913P00055000 | 2024-09-05 1:41PM EDT | 55.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 8 | 11 | 282.62% |
| AIG240913P00059000 | 2024-08-23 1:55PM EDT | 59.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 180.47% |
| AIG240913P00060000 | 2024-08-29 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 68 | 73 | 139.45% |
| AIG240913P00061000 | 2024-09-11 2:48PM EDT | 61.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 8 | 69 | 128.91% |
| AIG240913P00062000 | 2024-09-10 10:19AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 142 | 861 | 104.69% |
| AIG240913P00063000 | 2024-09-10 10:11AM EDT | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 230 | 251 | 132.42% |
| AIG240913P00064000 | 2024-09-10 10:26AM EDT | 64.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 186 | 193 | 120.51% |
| AIG240913P00065000 | 2024-08-12 3:57PM EDT | 65.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.59% |
| AIG240913P00066000 | 2024-08-30 9:46AM EDT | 66.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 96.48% |
| AIG240913P00067000 | 2024-09-06 3:32PM EDT | 67.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 73.44% |
| AIG240913P00068000 | 2024-09-10 10:20AM EDT | 68.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 21 | 25 | 82.42% |
| AIG240913P00069000 | 2024-09-11 10:42AM EDT | 69.00 | 0.18 | 0.00 | 0.10 | -0.07 | -28.00% | 22 | 8 | 45.31% |
| AIG240913P00070000 | 2024-09-10 10:13AM EDT | 70.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 38.67% |
| AIG240913P00071000 | 2024-09-10 2:14PM EDT | 71.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 52 | 97 | 32.03% |
| AIG240913P00072000 | 2024-09-10 1:49PM EDT | 72.00 | 0.72 | 0.40 | 1.05 | 0.00 | - | 1 | 33 | 53.03% |
| AIG240913P00073000 | 2024-09-10 1:49PM EDT | 73.00 | 1.24 | 0.95 | 1.80 | 0.00 | - | 6 | 75 | 62.40% |
| AIG240913P00074000 | 2024-09-10 3:47PM EDT | 74.00 | 1.80 | 1.25 | 2.65 | 0.00 | - | 3 | 54 | 72.36% |
| AIG240913P00075000 | 2024-09-11 10:44AM EDT | 75.00 | 4.80 | 0.95 | 4.50 | +2.80 | +140.00% | 2 | 19 | 131.64% |
| AIG240913P00076000 | 2024-09-10 1:37PM EDT | 76.00 | 4.05 | 1.95 | 5.70 | 0.00 | - | 5 | 30 | 157.62% |
| AIG240913P00077000 | 2024-09-09 10:15AM EDT | 77.00 | 4.40 | 2.90 | 6.90 | 0.00 | - | 2 | 1 | 53.13% |
| AIG240913P00079000 | 2024-09-04 12:09PM EDT | 79.00 | 2.65 | 5.00 | 8.80 | 0.00 | - | - | 1 | 69.14% |
| AIG240913P00080000 | 2024-09-03 3:38PM EDT | 80.00 | 4.20 | 5.90 | 9.90 | 0.00 | - | 1 | 0 | 76.95% |
| AIG240913P00081000 | 2024-09-03 1:11PM EDT | 81.00 | 4.70 | 7.10 | 10.70 | 0.00 | - | - | 0 | 84.38% |
