Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.230,13 +2.028,32 (+3,81%) CMC Crypto 200
1.275,57 +4,83 (+0,38%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 13.50 | 17.30 | 0.00 | - | - | 6 | 92.29% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 11.30 | 15.30 | 0.00 | - | - | 2 | 74.61% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 10.30 | 14.30 | 0.00 | - | 1 | 0 | 69.53% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 9.30 | 13.30 | 0.00 | - | - | 2 | 64.65% |
| AIG240510C00069000 | 2024-05-01 9:53AM EDT | 69.00 | 7.50 | 7.30 | 11.30 | 0.00 | - | 1 | 1 | 54.59% |
| AIG240510C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 6.46 | 7.20 | 10.30 | 0.00 | - | 1 | 71 | 69.14% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 4.60 | 8.30 | 0.00 | - | 3 | 8 | 98.68% |
| AIG240510C00073000 | 2024-05-01 10:42AM EDT | 73.00 | 3.87 | 3.50 | 5.60 | 0.00 | - | 3 | 24 | 45.80% |
| AIG240510C00074000 | 2024-04-30 12:15PM EDT | 74.00 | 4.00 | 4.30 | 5.00 | +0.90 | +29.03% | 1 | 19 | 50.93% |
| AIG240510C00075000 | 2024-05-02 1:51PM EDT | 75.00 | 3.24 | 3.50 | 3.70 | +0.64 | +24.62% | 2 | 82 | 36.18% |
| AIG240510C00076000 | 2024-05-02 3:45PM EDT | 76.00 | 2.70 | 2.60 | 2.75 | +0.66 | +32.35% | 33 | 177 | 30.57% |
| AIG240510C00077000 | 2024-05-02 3:38PM EDT | 77.00 | 2.03 | 1.95 | 2.05 | +0.08 | +4.10% | 23 | 328 | 29.64% |
| AIG240510C00078000 | 2024-05-02 10:38AM EDT | 78.00 | 0.97 | 1.30 | 1.45 | -0.43 | -30.71% | 10 | 282 | 28.71% |
| AIG240510C00079000 | 2024-05-02 3:40PM EDT | 79.00 | 0.95 | 0.90 | 1.00 | -0.18 | -15.93% | 2,450 | 16 | 28.61% |
| AIG240510C00080000 | 2024-05-02 3:35PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 1,585 | 193 | 28.32% |
| AIG240510C00081000 | 2024-05-02 3:08PM EDT | 81.00 | 0.40 | 0.30 | 0.40 | -0.22 | -35.48% | 11 | 263 | 28.08% |
| AIG240510C00082000 | 2024-05-02 1:46PM EDT | 82.00 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 643 | 1,546 | 28.52% |
| AIG240510C00083000 | 2024-05-02 10:57AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 21 | 5 | 28.81% |
| AIG240510C00085000 | 2024-04-30 9:47AM EDT | 85.00 | 0.25 | 0.00 | 0.30 | +0.10 | +66.67% | 1 | 140 | 44.04% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 54.30% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 74.71% |
| AIG240510P00069000 | 2024-05-02 10:34AM EDT | 69.00 | 0.10 | 0.00 | 0.20 | -0.13 | -56.52% | 11 | 327 | 54.00% |
| AIG240510P00070000 | 2024-05-01 2:41PM EDT | 70.00 | 0.27 | 0.05 | 0.15 | -0.06 | -18.18% | 29 | 103 | 45.90% |
| AIG240510P00071000 | 2024-05-02 12:55PM EDT | 71.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 1 | 378 | 44.14% |
| AIG240510P00072000 | 2024-05-02 12:35PM EDT | 72.00 | 0.05 | 0.00 | 0.20 | -0.65 | -92.86% | 2 | 66 | 39.16% |
| AIG240510P00073000 | 2024-05-02 1:28PM EDT | 73.00 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 1 | 39 | 31.54% |
| AIG240510P00074000 | 2024-05-02 2:51PM EDT | 74.00 | 0.15 | 0.10 | 0.20 | -1.55 | -91.18% | 9 | 85 | 28.91% |
| AIG240510P00075000 | 2024-05-02 3:15PM EDT | 75.00 | 0.22 | 0.20 | 0.30 | -1.48 | -87.06% | 33 | 60 | 27.15% |
| AIG240510P00076000 | 2024-05-02 2:51PM EDT | 76.00 | 0.40 | 0.40 | 0.50 | -1.54 | -79.38% | 24 | 58 | 26.61% |
| AIG240510P00077000 | 2024-05-02 3:15PM EDT | 77.00 | 0.62 | 0.70 | 0.75 | -1.63 | -72.44% | 6 | 23 | 25.10% |
| AIG240510P00078000 | 2024-05-02 2:28PM EDT | 78.00 | 1.10 | 1.05 | 1.15 | -1.98 | -64.29% | 21 | 13 | 24.41% |
