Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.376,52 +2.206,16 (+4,15%) CMC Crypto 200
1.281,23 +10,49 (+0,83%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00063000 | 2024-04-12 2:05PM EDT | 63.00 | 11.10 | 13.20 | 17.10 | 0.00 | - | 2 | 2 | 197.66% |
| AIG240503C00065000 | 2024-04-24 1:47PM EDT | 65.00 | 10.25 | 11.20 | 14.90 | 0.00 | - | - | 0 | 423.63% |
| AIG240503C00068000 | 2024-04-19 3:36PM EDT | 68.00 | 6.55 | 8.60 | 12.10 | 0.00 | - | 2 | 2 | 186.33% |
| AIG240503C00069000 | 2024-05-02 9:42AM EDT | 69.00 | 9.80 | 7.40 | 11.00 | +3.00 | +44.12% | 8 | 23 | 139.84% |
| AIG240503C00071000 | 2024-04-25 9:55AM EDT | 71.00 | 4.50 | 5.20 | 8.90 | 0.00 | - | 2 | 13 | 288.48% |
| AIG240503C00072000 | 2024-05-01 2:32PM EDT | 72.00 | 4.40 | 4.70 | 7.70 | 0.00 | - | 5 | 52 | 99.61% |
| AIG240503C00073000 | 2024-05-01 3:17PM EDT | 73.00 | 4.02 | 3.50 | 6.30 | 0.00 | - | 4 | 21 | 197.07% |
| AIG240503C00074000 | 2024-05-02 10:38AM EDT | 74.00 | 3.77 | 3.70 | 4.40 | +0.61 | +19.30% | 3 | 44 | 98.63% |
| AIG240503C00075000 | 2024-05-02 3:50PM EDT | 75.00 | 3.10 | 2.90 | 3.40 | +0.50 | +19.23% | 129 | 2,148 | 81.64% |
| AIG240503C00076000 | 2024-05-02 3:34PM EDT | 76.00 | 2.40 | 2.10 | 3.20 | +0.50 | +26.32% | 136 | 455 | 83.79% |
| AIG240503C00077000 | 2024-05-02 3:36PM EDT | 77.00 | 1.40 | 1.25 | 1.45 | -0.15 | -9.68% | 31 | 200 | 48.15% |
| AIG240503C00078000 | 2024-05-02 3:10PM EDT | 78.00 | 0.92 | 0.65 | 0.75 | -0.28 | -23.33% | 80 | 276 | 42.87% |
| AIG240503C00079000 | 2024-05-02 3:16PM EDT | 79.00 | 0.44 | 0.25 | 0.35 | -0.34 | -43.59% | 462 | 274 | 43.36% |
| AIG240503C00080000 | 2024-05-02 3:47PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.47 | -85.45% | 1,776 | 2,853 | 45.12% |
| AIG240503C00081000 | 2024-05-02 3:49PM EDT | 81.00 | 0.03 | 0.00 | 0.10 | -0.28 | -90.32% | 133 | 822 | 53.32% |
| AIG240503C00082000 | 2024-05-02 2:08PM EDT | 82.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 591 | 753 | 50.00% |
| AIG240503C00083000 | 2024-05-02 9:50AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 4 | 224 | 60.16% |
| AIG240503C00085000 | 2024-05-01 3:44PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | -0.15 | -65.22% | 4 | 20 | 78.91% |
| AIG240503C00086000 | 2024-04-04 10:50AM EDT | 86.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 162.70% |
| AIG240503C00087000 | 2024-04-03 11:10AM EDT | 87.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 137.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 247.27% |
| AIG240503P00066000 | 2024-05-01 2:42PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 171 | 631 | 145.31% |
| AIG240503P00067000 | 2024-05-02 1:51PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 61 | 110 | 132.81% |
| AIG240503P00068000 | 2024-05-02 1:51PM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 25 | 85 | 121.88% |
| AIG240503P00069000 | 2024-05-02 1:52PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 50 | 59 | 110.94% |
| AIG240503P00070000 | 2024-05-02 12:23PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 143 | 413 | 99.22% |
| AIG240503P00071000 | 2024-05-02 2:08PM EDT | 71.00 | 0.04 | 0.00 | 0.05 | -0.33 | -89.19% | 46 | 879 | 88.28% |
| AIG240503P00072000 | 2024-05-02 2:08PM EDT | 72.00 | 0.07 | 0.00 | 0.10 | -0.49 | -87.50% | 188 | 1,157 | 86.72% |
| AIG240503P00073000 | 2024-05-02 12:47PM EDT | 73.00 | 0.05 | 0.00 | 0.25 | -0.68 | -93.15% | 58 | 363 | 90.63% |
| AIG240503P00074000 | 2024-05-02 1:01PM EDT | 74.00 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 25 | 578 | 67.58% |
| AIG240503P00075000 | 2024-05-02 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -1.36 | -96.45% | 36 | 334 | 61.72% |
| AIG240503P00076000 | 2024-05-02 2:41PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | -1.85 | -94.87% | 51 | 1,444 | 43.75% |
| AIG240503P00077000 | 2024-05-02 10:56AM EDT | 77.00 | 0.53 | 0.20 | 0.30 | -1.90 | -78.19% | 27 | 32 | 44.53% |
| AIG240503P00078000 | 2024-05-02 3:23PM EDT | 78.00 | 0.50 | 0.55 | 0.65 | -2.26 | -81.88% | 131 | 13 | 42.87% |
| AIG240503P00079000 | 2024-05-02 2:09PM EDT | 79.00 | 1.00 | 1.10 | 1.25 | -3.05 | -75.31% | 4 | 4 | 43.36% |
| AIG240503P00080000 | 2024-04-11 11:44AM EDT | 80.00 | 5.90 | 1.85 | 2.10 | 0.00 | - | 2 | 5 | 50.00% |
| AIG240503P00082000 | 2024-04-01 3:24PM EDT | 82.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 0 | 200.20% |
