AIG - American International Group, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AIG230616C000250002023-03-13 11:44AM EDT25.0025.7026.3026.600.00--100.00%
AIG230616C000350002023-06-01 9:56AM EDT35.0018.3919.8020.700.00-111111.72%
AIG230616C000360002023-06-01 9:56AM EDT36.0017.4019.0019.700.00-25125.78%
AIG230616C000380002023-06-02 10:08AM EDT38.0017.0016.8017.60+2.30+15.65%1050.00%
AIG230616C000390002023-03-13 2:02PM EDT39.0012.3012.7013.000.00-160.00%
AIG230616C000400002023-06-01 10:17AM EDT40.0013.6014.8015.500.00-149114.26%
AIG230616C000420002023-05-30 3:54PM EDT42.0012.7312.8013.700.00-1171.09%
AIG230616C000430002022-10-14 10:38AM EDT43.0011.4018.6019.400.00--1329.35%
AIG230616C000440002023-03-17 9:41AM EDT44.007.208.208.500.00-220.00%
AIG230616C000450002023-06-02 10:49AM EDT45.0010.379.9010.50+2.92+39.19%86479.69%
AIG230616C000460002023-05-25 12:05PM EDT46.008.008.809.600.00-11278.91%
AIG230616C000470002023-05-25 12:00PM EDT47.007.108.208.500.00-114456.06%
AIG230616C000480002023-05-25 3:11PM EDT48.006.197.207.400.00-864553.71%
AIG230616C000490002023-06-02 2:00PM EDT49.006.686.206.50+2.02+43.35%446453.13%
AIG230616C000500002023-06-01 12:55PM EDT50.005.105.205.60+1.11+27.82%172,03851.07%
AIG230616C000520002023-05-24 10:00AM EDT52.003.503.403.600.00--236.72%
AIG230616C000525002023-06-02 3:23PM EDT52.503.252.853.10+1.27+64.14%53,51833.01%
AIG230616C000530002023-06-01 9:44AM EDT53.002.092.552.70+0.73+53.68%49632.37%
AIG230616C000540002023-06-02 2:04PM EDT54.002.061.751.90+1.01+96.19%1325129.35%
AIG230616C000550002023-06-02 2:40PM EDT55.001.351.101.25+0.75+125.00%864,86527.64%
AIG230616C000560002023-06-02 3:19PM EDT56.000.820.600.70+0.47+134.29%751025.15%
AIG230616C000570002023-06-02 1:29PM EDT57.000.400.300.40+0.24+150.00%33525.29%
AIG230616C000575002023-05-31 12:17PM EDT57.500.150.200.300.00-96,07025.54%
AIG230616C000580002023-05-26 2:34PM EDT58.000.250.100.250.00-21626.86%
AIG230616C000590002023-05-26 12:57PM EDT59.000.160.050.150.00-11228.03%
AIG230616C000600002023-06-02 11:01AM EDT60.000.040.000.05-0.01-20.00%21,69925.78%
AIG230616C000625002023-05-08 9:54AM EDT62.500.100.000.050.00-21,16135.55%
AIG230616C000650002023-05-22 12:49PM EDT65.000.030.000.050.00-164944.53%
AIG230616C000675002023-05-25 3:57PM EDT67.500.040.000.050.00-536052.93%
AIG230616C000700002023-05-12 1:20PM EDT70.000.100.000.050.00-1021155.08%
AIG230616C000725002023-05-18 10:58AM EDT72.500.030.000.050.00-211362.11%
AIG230616C000750002023-03-31 12:20PM EDT75.000.050.000.350.00-1010792.19%
AIG230616C000800002023-03-09 4:31PM EDT80.000.100.000.150.00-73993.36%
AIG230616C000900002022-11-14 11:19AM EDT90.000.300.000.750.00-3334152.93%
AIG230616C000950002022-12-08 10:30AM EDT95.000.150.000.150.00--1128.13%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AIG230616P000250002022-12-20 10:30AM EDT25.000.300.000.000.00-204850.00%
AIG230616P000300002023-03-21 10:02AM EDT30.000.360.000.150.00-519153.91%
AIG230616P000350002023-05-08 9:58AM EDT35.000.150.000.100.00-129111.72%
AIG230616P000360002023-04-06 3:30PM EDT36.000.250.002.200.00-24201.76%
AIG230616P000370002023-05-23 9:45AM EDT37.000.050.000.100.00-1060099.22%
AIG230616P000380002023-04-27 3:05PM EDT38.000.200.000.400.00-149118.36%
AIG230616P000390002023-05-23 9:58AM EDT39.000.050.000.100.00-115387.89%
AIG230616P000400002023-05-23 11:55AM EDT40.000.040.000.100.00-21,35682.03%
AIG230616P000410002023-05-17 11:22AM EDT41.000.120.000.100.00-119276.56%
AIG230616P000420002023-06-02 11:18AM EDT42.000.050.000.05-0.09-64.29%515964.45%
AIG230616P000430002023-05-15 1:22PM EDT43.000.190.000.100.00-229566.02%
AIG230616P000440002023-05-30 12:58PM EDT44.000.080.000.100.00-213560.55%
AIG230616P000450002023-06-02 11:03AM EDT45.000.050.000.10-0.05-50.00%16,72455.47%
AIG230616P000460002023-06-02 9:30AM EDT46.000.100.000.10-0.09-47.37%425150.39%
AIG230616P000470002023-06-02 10:18AM EDT47.000.050.000.10-0.14-73.68%152951.37%
AIG230616P000480002023-06-02 3:41PM EDT48.000.100.000.10-0.07-41.18%31,81245.90%
AIG230616P000490002023-05-31 11:53AM EDT49.000.370.050.150.00-1138944.24%
AIG230616P000500002023-06-02 2:32PM EDT50.000.050.050.15-0.30-85.71%51,38838.38%
AIG230616P000510002023-06-02 9:53AM EDT51.000.300.100.20-0.43-58.90%46435.16%
AIG230616P000520002023-06-02 11:16AM EDT52.000.250.250.35-0.80-76.19%2534.91%
AIG230616P000525002023-06-02 2:00PM EDT52.500.300.300.40-1.00-76.92%162,64433.01%
AIG230616P000530002023-06-02 3:57PM EDT53.000.450.400.50-0.50-52.63%210932.37%
AIG230616P000540002023-06-02 2:04PM EDT54.000.600.650.75-0.90-60.00%423230.66%
AIG230616P000550002023-06-02 3:19PM EDT55.000.971.001.15-1.33-57.83%1171,11730.08%
AIG230616P000560002023-06-02 3:36PM EDT56.001.541.601.70-1.54-50.00%41430.08%
AIG230616P000570002023-05-23 1:36PM EDT57.001.902.252.500.00--14133.69%
AIG230616P000575002023-05-25 2:11PM EDT57.504.112.652.950.00-12,19736.13%
AIG230616P000590002023-05-22 12:04PM EDT59.005.444.004.400.00--245.02%
AIG230616P000600002023-06-02 2:04PM EDT60.004.705.005.40-1.30-21.67%480551.32%
AIG230616P000625002023-03-01 4:44PM EDT62.503.9011.9012.400.00-538181.10%
AIG230616P000630002023-05-24 10:00AM EDT63.008.507.908.500.00--259.96%
AIG230616P000650002023-03-08 12:50PM EDT65.007.7013.7014.300.00-210182.13%
AIG230616P000675002023-03-23 2:39PM EDT67.5020.4015.4016.600.00-630184.86%
AIG230616P000700002023-05-26 10:25AM EDT70.0016.0014.5015.300.00-1167.97%
AIG230616P000725002023-01-09 1:02PM EDT72.509.0911.9012.300.00-120.00%
AIG230616P000750002022-12-21 12:13PM EDT75.0012.2212.2013.300.00-110.00%
AIG230616P000800002022-12-21 12:13PM EDT80.0016.6117.2017.900.00-100.00%