AIG - American International Group, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230818C00035000 | 2023-04-19 11:58AM EDT | 35.00 | 18.40 | 18.90 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| AIG230818C00040000 | 2023-06-02 11:51AM EDT | 40.00 | 15.70 | 14.90 | 16.00 | +3.00 | +23.62% | 2 | 24 | 61.08% |
| AIG230818C00045000 | 2023-06-02 3:38PM EDT | 45.00 | 10.99 | 10.70 | 10.90 | +3.49 | +46.53% | 4 | 360 | 41.99% |
| AIG230818C00050000 | 2023-05-30 1:15PM EDT | 50.00 | 6.10 | 6.40 | 6.60 | 0.00 | - | 30 | 233 | 35.40% |
| AIG230818C00052500 | 2023-06-02 10:09AM EDT | 52.50 | 4.40 | 4.50 | 4.70 | +0.80 | +22.22% | 71 | 313 | 32.35% |
| AIG230818C00055000 | 2023-06-02 1:29PM EDT | 55.00 | 3.18 | 2.90 | 3.10 | +0.78 | +32.50% | 19 | 2,470 | 29.91% |
| AIG230818C00057500 | 2023-06-02 3:13PM EDT | 57.50 | 1.90 | 1.65 | 1.80 | +0.75 | +65.22% | 123 | 2,201 | 27.32% |
| AIG230818C00060000 | 2023-06-02 3:14PM EDT | 60.00 | 0.96 | 0.85 | 1.00 | +0.36 | +60.00% | 26 | 2,389 | 26.37% |
| AIG230818C00062500 | 2023-06-02 3:22PM EDT | 62.50 | 0.44 | 0.35 | 0.50 | +0.09 | +25.71% | 71 | 459 | 25.51% |
| AIG230818C00065000 | 2023-06-02 3:47PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 1 | 353 | 25.44% |
| AIG230818C00067500 | 2023-05-11 1:28PM EDT | 67.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 28.22% |
| AIG230818C00070000 | 2023-06-01 12:25PM EDT | 70.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 30.27% |
| AIG230818C00072500 | 2023-03-13 11:56AM EDT | 72.50 | 0.36 | 0.05 | 0.25 | 0.00 | - | 5 | 66 | 37.35% |
| AIG230818C00075000 | 2023-06-01 12:25PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 34.57% |
| AIG230818C00080000 | 2023-02-13 11:36AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 54.74% |
| AIG230818C00085000 | 2023-01-04 12:51PM EDT | 85.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | - | 1 | 74.17% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230818P00025000 | 2023-04-21 2:37PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 83.98% |
| AIG230818P00030000 | 2023-03-30 10:53AM EDT | 30.00 | 0.42 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 80.66% |
| AIG230818P00035000 | 2023-05-23 12:43PM EDT | 35.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1,577 | 51.27% |
| AIG230818P00040000 | 2023-05-30 12:43PM EDT | 40.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 30 | 452 | 45.41% |
| AIG230818P00045000 | 2023-05-25 10:26AM EDT | 45.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 11 | 1,042 | 37.89% |
| AIG230818P00050000 | 2023-06-02 11:34AM EDT | 50.00 | 1.05 | 1.00 | 1.15 | -0.48 | -31.37% | 1 | 1,324 | 32.18% |
| AIG230818P00052500 | 2023-06-01 3:19PM EDT | 52.50 | 2.35 | 1.60 | 1.85 | 0.00 | - | 3 | 904 | 30.74% |
| AIG230818P00055000 | 2023-06-01 1:20PM EDT | 55.00 | 3.40 | 2.45 | 2.60 | 0.00 | - | 49 | 501 | 26.93% |
| AIG230818P00057500 | 2023-06-02 3:13PM EDT | 57.50 | 3.70 | 3.70 | 3.90 | -1.70 | -31.48% | 10 | 1,314 | 25.27% |
| AIG230818P00060000 | 2023-05-24 2:30PM EDT | 60.00 | 6.54 | 5.40 | 5.70 | 0.00 | - | 4 | 289 | 25.15% |
| AIG230818P00062500 | 2023-03-22 9:43AM EDT | 62.50 | 11.90 | 10.20 | 11.10 | 0.00 | - | 1 | 16 | 59.47% |
| AIG230818P00065000 | 2023-03-10 12:33PM EDT | 65.00 | 10.90 | 13.80 | 14.20 | 0.00 | - | 18 | 0 | 75.34% |
| AIG230818P00070000 | 2023-02-02 3:41PM EDT | 70.00 | 11.25 | 10.00 | 10.50 | 0.00 | - | 3 | 13 | 0.00% |
| AIG230818P00072500 | 2022-12-22 2:33PM EDT | 72.50 | 12.40 | 10.70 | 11.10 | 0.00 | - | - | 2 | 0.00% |
