AIG - American International Group, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG231117C00025000 | 2023-04-17 10:11AM EDT | 25.00 | 26.80 | 28.10 | 29.40 | 0.00 | - | 7 | 12 | 67.19% |
| AIG231117C00040000 | 2023-05-23 3:59PM EDT | 40.00 | 16.80 | 14.90 | 15.40 | 0.00 | - | 4 | 6 | 45.95% |
| AIG231117C00045000 | 2023-05-23 3:26PM EDT | 45.00 | 12.75 | 10.80 | 11.20 | 0.00 | - | 5 | 99 | 40.80% |
| AIG231117C00046000 | 2023-04-05 10:13AM EDT | 46.00 | 8.00 | 10.50 | 10.90 | 0.00 | - | 7 | 8 | 44.09% |
| AIG231117C00047000 | 2023-05-04 1:39PM EDT | 47.00 | 7.60 | 9.20 | 9.70 | 0.00 | - | - | 94 | 39.45% |
| AIG231117C00048000 | 2023-03-28 12:56PM EDT | 48.00 | 5.70 | 7.80 | 8.10 | 0.00 | - | - | 1 | 31.60% |
| AIG231117C00049000 | 2023-05-17 1:16PM EDT | 49.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 8 | 69 | 37.44% |
| AIG231117C00050000 | 2023-05-25 2:06PM EDT | 50.00 | 7.42 | 7.30 | 7.60 | 0.00 | - | 1 | 128 | 37.33% |
| AIG231117C00052500 | 2023-05-26 1:18PM EDT | 52.50 | 5.70 | 5.70 | 5.90 | -1.59 | -21.81% | 2 | 62 | 34.77% |
| AIG231117C00055000 | 2023-05-23 11:25AM EDT | 55.00 | 5.70 | 4.30 | 4.50 | 0.00 | - | 1 | 105 | 33.12% |
| AIG231117C00057500 | 2023-05-23 3:24PM EDT | 57.50 | 4.25 | 3.10 | 3.30 | 0.00 | - | 9 | 223 | 31.54% |
| AIG231117C00060000 | 2023-05-23 3:56PM EDT | 60.00 | 3.00 | 2.20 | 2.35 | 0.00 | - | 8 | 83 | 30.31% |
| AIG231117C00062500 | 2023-05-16 11:01AM EDT | 62.50 | 1.40 | 1.45 | 1.60 | 0.00 | - | 1 | 5 | 29.14% |
| AIG231117C00065000 | 2023-05-26 11:25AM EDT | 65.00 | 1.08 | 0.95 | 1.10 | -0.47 | -30.32% | 40 | 543 | 28.64% |
| AIG231117C00070000 | 2023-05-25 2:55PM EDT | 70.00 | 0.46 | 0.30 | 0.50 | 0.00 | - | 1 | 141 | 28.08% |
| AIG231117C00075000 | 2023-05-05 12:57PM EDT | 75.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 28.57% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG231117P00025000 | 2023-04-14 3:50PM EDT | 25.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | - | 1 | 59.77% |
| AIG231117P00030000 | 2023-05-09 12:43PM EDT | 30.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 51.17% |
| AIG231117P00035000 | 2023-05-15 1:52PM EDT | 35.00 | 0.71 | 0.40 | 0.50 | 0.00 | - | 1 | 32 | 45.31% |
| AIG231117P00040000 | 2023-05-25 2:55PM EDT | 40.00 | 0.92 | 0.80 | 0.90 | 0.00 | - | 1 | 532 | 40.23% |
| AIG231117P00045000 | 2023-05-26 1:45PM EDT | 45.00 | 1.65 | 1.50 | 1.65 | -0.10 | -5.71% | 3 | 384 | 36.28% |
| AIG231117P00046000 | 2023-05-25 10:07AM EDT | 46.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 2 | 67 | 35.50% |
| AIG231117P00047000 | 2023-05-22 9:35AM EDT | 47.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 20 | 108 | 34.55% |
| AIG231117P00048000 | 2023-05-26 1:53PM EDT | 48.00 | 2.30 | 2.15 | 2.30 | -0.50 | -17.86% | 1 | 135 | 33.85% |
| AIG231117P00049000 | 2023-05-22 1:17PM EDT | 49.00 | 2.65 | 2.45 | 2.65 | 0.00 | - | 9 | 12 | 33.75% |
| AIG231117P00050000 | 2023-05-24 12:25PM EDT | 50.00 | 2.90 | 2.70 | 3.10 | 0.00 | - | 2 | 173 | 34.16% |
| AIG231117P00052500 | 2023-05-18 11:26AM EDT | 52.50 | 3.90 | 3.40 | 3.80 | 0.00 | - | 3 | 27 | 31.10% |
| AIG231117P00055000 | 2023-05-24 3:27PM EDT | 55.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 6 | 117 | 28.89% |
| AIG231117P00057500 | 2023-04-27 10:59AM EDT | 57.50 | 7.90 | 5.90 | 6.30 | 0.00 | - | 50 | 80 | 28.60% |
| AIG231117P00060000 | 2023-05-18 3:45PM EDT | 60.00 | 7.40 | 7.50 | 7.70 | 0.00 | - | 17 | 21 | 26.03% |
| AIG231117P00062500 | 2023-05-23 11:04AM EDT | 62.50 | 7.80 | 9.10 | 9.70 | 0.00 | - | - | 2 | 26.39% |
| AIG231117P00065000 | 2023-05-23 1:17PM EDT | 65.00 | 9.20 | 11.20 | 11.60 | 0.00 | - | 45 | 45 | 24.24% |
