AIG - American International Group, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230616C00025000 | 2023-03-13 11:44AM EDT | 25.00 | 25.70 | 26.30 | 26.60 | 0.00 | - | - | 10 | 0.00% |
| AIG230616C00035000 | 2023-06-01 9:56AM EDT | 35.00 | 18.39 | 19.80 | 20.70 | 0.00 | - | 1 | 11 | 111.72% |
| AIG230616C00036000 | 2023-06-01 9:56AM EDT | 36.00 | 17.40 | 19.00 | 19.70 | 0.00 | - | 2 | 5 | 125.78% |
| AIG230616C00038000 | 2023-06-02 10:08AM EDT | 38.00 | 17.00 | 16.80 | 17.60 | +2.30 | +15.65% | 1 | 0 | 50.00% |
| AIG230616C00039000 | 2023-03-13 2:02PM EDT | 39.00 | 12.30 | 12.70 | 13.00 | 0.00 | - | 1 | 6 | 0.00% |
| AIG230616C00040000 | 2023-06-01 10:17AM EDT | 40.00 | 13.60 | 14.80 | 15.50 | 0.00 | - | 1 | 49 | 114.26% |
| AIG230616C00042000 | 2023-05-30 3:54PM EDT | 42.00 | 12.73 | 12.80 | 13.70 | 0.00 | - | 1 | 1 | 71.09% |
| AIG230616C00043000 | 2022-10-14 10:38AM EDT | 43.00 | 11.40 | 18.60 | 19.40 | 0.00 | - | - | 1 | 329.35% |
| AIG230616C00044000 | 2023-03-17 9:41AM EDT | 44.00 | 7.20 | 8.20 | 8.50 | 0.00 | - | 2 | 2 | 0.00% |
| AIG230616C00045000 | 2023-06-02 10:49AM EDT | 45.00 | 10.37 | 9.90 | 10.50 | +2.92 | +39.19% | 8 | 64 | 79.69% |
| AIG230616C00046000 | 2023-05-25 12:05PM EDT | 46.00 | 8.00 | 8.80 | 9.60 | 0.00 | - | 1 | 12 | 78.91% |
| AIG230616C00047000 | 2023-05-25 12:00PM EDT | 47.00 | 7.10 | 8.20 | 8.50 | 0.00 | - | 1 | 144 | 56.06% |
| AIG230616C00048000 | 2023-05-25 3:11PM EDT | 48.00 | 6.19 | 7.20 | 7.40 | 0.00 | - | 8 | 645 | 53.71% |
| AIG230616C00049000 | 2023-06-02 2:00PM EDT | 49.00 | 6.68 | 6.20 | 6.50 | +2.02 | +43.35% | 4 | 464 | 53.13% |
| AIG230616C00050000 | 2023-06-01 12:55PM EDT | 50.00 | 5.10 | 5.20 | 5.60 | +1.11 | +27.82% | 17 | 2,038 | 51.07% |
| AIG230616C00052000 | 2023-05-24 10:00AM EDT | 52.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | - | 2 | 36.72% |
| AIG230616C00052500 | 2023-06-02 3:23PM EDT | 52.50 | 3.25 | 2.85 | 3.10 | +1.27 | +64.14% | 5 | 3,518 | 33.01% |
| AIG230616C00053000 | 2023-06-01 9:44AM EDT | 53.00 | 2.09 | 2.55 | 2.70 | +0.73 | +53.68% | 4 | 96 | 32.37% |
| AIG230616C00054000 | 2023-06-02 2:04PM EDT | 54.00 | 2.06 | 1.75 | 1.90 | +1.01 | +96.19% | 13 | 251 | 29.35% |
| AIG230616C00055000 | 2023-06-02 2:40PM EDT | 55.00 | 1.35 | 1.10 | 1.25 | +0.75 | +125.00% | 86 | 4,865 | 27.64% |
| AIG230616C00056000 | 2023-06-02 3:19PM EDT | 56.00 | 0.82 | 0.60 | 0.70 | +0.47 | +134.29% | 75 | 10 | 25.15% |
| AIG230616C00057000 | 2023-06-02 1:29PM EDT | 57.00 | 0.40 | 0.30 | 0.40 | +0.24 | +150.00% | 3 | 35 | 25.29% |
| AIG230616C00057500 | 2023-05-31 12:17PM EDT | 57.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 9 | 6,070 | 25.54% |
| AIG230616C00058000 | 2023-05-26 2:34PM EDT | 58.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 26.86% |
| AIG230616C00059000 | 2023-05-26 12:57PM EDT | 59.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 28.03% |
| AIG230616C00060000 | 2023-06-02 11:01AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,699 | 25.78% |
| AIG230616C00062500 | 2023-05-08 9:54AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,161 | 35.55% |
| AIG230616C00065000 | 2023-05-22 12:49PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 649 | 44.53% |
| AIG230616C00067500 | 2023-05-25 3:57PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 52.93% |
| AIG230616C00070000 | 2023-05-12 1:20PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 211 | 55.08% |
| AIG230616C00072500 | 2023-05-18 10:58AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 62.11% |
| AIG230616C00075000 | 2023-03-31 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 107 | 92.19% |
| AIG230616C00080000 | 2023-03-09 4:31PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 39 | 93.36% |
| AIG230616C00090000 | 2022-11-14 11:19AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 33 | 34 | 152.93% |
| AIG230616C00095000 | 2022-12-08 10:30AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 128.13% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230616P00025000 | 2022-12-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| AIG230616P00030000 | 2023-03-21 10:02AM EDT | 30.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 153.91% |
| AIG230616P00035000 | 2023-05-08 9:58AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 111.72% |
| AIG230616P00036000 | 2023-04-06 3:30PM EDT | 36.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 201.76% |
| AIG230616P00037000 | 2023-05-23 9:45AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 600 | 99.22% |
| AIG230616P00038000 | 2023-04-27 3:05PM EDT | 38.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 118.36% |
| AIG230616P00039000 | 2023-05-23 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 53 | 87.89% |
| AIG230616P00040000 | 2023-05-23 11:55AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,356 | 82.03% |
| AIG230616P00041000 | 2023-05-17 11:22AM EDT | 41.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 76.56% |
| AIG230616P00042000 | 2023-06-02 11:18AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 5 | 159 | 64.45% |
| AIG230616P00043000 | 2023-05-15 1:22PM EDT | 43.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 295 | 66.02% |
| AIG230616P00044000 | 2023-05-30 12:58PM EDT | 44.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 60.55% |
| AIG230616P00045000 | 2023-06-02 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 6,724 | 55.47% |
| AIG230616P00046000 | 2023-06-02 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 4 | 251 | 50.39% |
| AIG230616P00047000 | 2023-06-02 10:18AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 529 | 51.37% |
| AIG230616P00048000 | 2023-06-02 3:41PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 3 | 1,812 | 45.90% |
| AIG230616P00049000 | 2023-05-31 11:53AM EDT | 49.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 11 | 389 | 44.24% |
| AIG230616P00050000 | 2023-06-02 2:32PM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 5 | 1,388 | 38.38% |
| AIG230616P00051000 | 2023-06-02 9:53AM EDT | 51.00 | 0.30 | 0.10 | 0.20 | -0.43 | -58.90% | 4 | 64 | 35.16% |
| AIG230616P00052000 | 2023-06-02 11:16AM EDT | 52.00 | 0.25 | 0.25 | 0.35 | -0.80 | -76.19% | 2 | 5 | 34.91% |
| AIG230616P00052500 | 2023-06-02 2:00PM EDT | 52.50 | 0.30 | 0.30 | 0.40 | -1.00 | -76.92% | 16 | 2,644 | 33.01% |
| AIG230616P00053000 | 2023-06-02 3:57PM EDT | 53.00 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 2 | 109 | 32.37% |
| AIG230616P00054000 | 2023-06-02 2:04PM EDT | 54.00 | 0.60 | 0.65 | 0.75 | -0.90 | -60.00% | 4 | 232 | 30.66% |
| AIG230616P00055000 | 2023-06-02 3:19PM EDT | 55.00 | 0.97 | 1.00 | 1.15 | -1.33 | -57.83% | 117 | 1,117 | 30.08% |
| AIG230616P00056000 | 2023-06-02 3:36PM EDT | 56.00 | 1.54 | 1.60 | 1.70 | -1.54 | -50.00% | 4 | 14 | 30.08% |
| AIG230616P00057000 | 2023-05-23 1:36PM EDT | 57.00 | 1.90 | 2.25 | 2.50 | 0.00 | - | - | 141 | 33.69% |
| AIG230616P00057500 | 2023-05-25 2:11PM EDT | 57.50 | 4.11 | 2.65 | 2.95 | 0.00 | - | 1 | 2,197 | 36.13% |
| AIG230616P00059000 | 2023-05-22 12:04PM EDT | 59.00 | 5.44 | 4.00 | 4.40 | 0.00 | - | - | 2 | 45.02% |
| AIG230616P00060000 | 2023-06-02 2:04PM EDT | 60.00 | 4.70 | 5.00 | 5.40 | -1.30 | -21.67% | 4 | 805 | 51.32% |
| AIG230616P00062500 | 2023-03-01 4:44PM EDT | 62.50 | 3.90 | 11.90 | 12.40 | 0.00 | - | 5 | 38 | 181.10% |
| AIG230616P00063000 | 2023-05-24 10:00AM EDT | 63.00 | 8.50 | 7.90 | 8.50 | 0.00 | - | - | 2 | 59.96% |
| AIG230616P00065000 | 2023-03-08 12:50PM EDT | 65.00 | 7.70 | 13.70 | 14.30 | 0.00 | - | 2 | 10 | 182.13% |
| AIG230616P00067500 | 2023-03-23 2:39PM EDT | 67.50 | 20.40 | 15.40 | 16.60 | 0.00 | - | 63 | 0 | 184.86% |
| AIG230616P00070000 | 2023-05-26 10:25AM EDT | 70.00 | 16.00 | 14.50 | 15.30 | 0.00 | - | 1 | 1 | 67.97% |
| AIG230616P00072500 | 2023-01-09 1:02PM EDT | 72.50 | 9.09 | 11.90 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG230616P00075000 | 2022-12-21 12:13PM EDT | 75.00 | 12.22 | 12.20 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| AIG230616P00080000 | 2022-12-21 12:13PM EDT | 80.00 | 16.61 | 17.20 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
