Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.709,26 +635,28 (+1,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.352,05 +1.371,17 (+2,41%) CMC Crypto 200
1.349,34 +49,24 (+3,79%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 200.24% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2023-12-11 1:36PM EDT | 45.00 | 22.04 | 21.90 | 25.50 | 0.00 | - | 1 | 169 | 0.00% |
| AIG240621C00050000 | 2024-04-19 11:57AM EDT | 50.00 | 24.65 | 28.00 | 32.30 | 0.00 | - | 5 | 726 | 77.83% |
| AIG240621C00052500 | 2023-11-08 1:04PM EDT | 52.50 | 12.50 | 14.20 | 14.80 | 0.00 | - | 1 | 44 | 0.00% |
| AIG240621C00055000 | 2024-05-06 2:00PM EDT | 55.00 | 25.35 | 23.00 | 27.30 | 0.00 | - | 12 | 141 | 64.16% |
| AIG240621C00057500 | 2023-11-08 12:33PM EDT | 57.50 | 8.90 | 10.10 | 10.60 | 0.00 | - | 1 | 135 | 0.00% |
| AIG240621C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 16.07 | 18.50 | 22.10 | 0.00 | - | 12 | 2,328 | 56.64% |
| AIG240621C00062500 | 2024-04-09 3:36PM EDT | 62.50 | 14.28 | 16.10 | 19.70 | 0.00 | - | 2 | 2,264 | 52.83% |
| AIG240621C00065000 | 2024-05-02 1:38PM EDT | 65.00 | 13.32 | 13.70 | 17.40 | 0.00 | - | 5 | 871 | 79.20% |
| AIG240621C00067500 | 2024-04-15 1:04PM EDT | 67.50 | 7.50 | 11.00 | 14.90 | 0.00 | - | 13 | 1,309 | 70.17% |
| AIG240621C00070000 | 2024-05-09 12:29PM EDT | 70.00 | 10.70 | 8.70 | 12.10 | +0.07 | +0.66% | 1 | 1,777 | 57.54% |
| AIG240621C00072500 | 2024-05-07 9:37AM EDT | 72.50 | 8.50 | 7.50 | 8.50 | 0.00 | - | 1 | 927 | 35.47% |
| AIG240621C00075000 | 2024-05-09 12:40PM EDT | 75.00 | 6.06 | 5.60 | 7.50 | -0.30 | -4.72% | 3 | 6,396 | 43.99% |
| AIG240621C00077500 | 2024-05-09 12:57PM EDT | 77.50 | 3.99 | 3.70 | 3.90 | -0.31 | -7.21% | 1 | 5,264 | 23.52% |
| AIG240621C00080000 | 2024-05-09 2:22PM EDT | 80.00 | 2.35 | 2.15 | 2.25 | +0.15 | +6.82% | 187 | 7,570 | 21.09% |
| AIG240621C00082500 | 2024-05-09 3:55PM EDT | 82.50 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 24 | 7,694 | 20.46% |
| AIG240621C00085000 | 2024-05-09 3:04PM EDT | 85.00 | 0.59 | 0.50 | 0.60 | -0.06 | -9.23% | 72 | 965 | 20.48% |
| AIG240621C00087500 | 2024-05-08 3:54PM EDT | 87.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 23 | 110 | 21.09% |
| AIG240621C00090000 | 2024-05-09 9:37AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 1,043 | 21.83% |
| AIG240621C00095000 | 2024-04-05 10:43AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 42.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 186.13% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 136.72% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 113.48% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 50.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,126 | 91.60% |
| AIG240621P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 1,454 | 83.11% |
| AIG240621P00052500 | 2024-04-04 2:30PM EDT | 52.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 296 | 75.68% |
| AIG240621P00055000 | 2024-05-07 2:08PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 480 | 68.65% |
| AIG240621P00057500 | 2024-05-07 2:08PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 147 | 573 | 61.82% |
| AIG240621P00060000 | 2024-04-18 10:30AM EDT | 60.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 10 | 906 | 48.44% |
| AIG240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 771 | 42.68% |
| AIG240621P00065000 | 2024-05-09 12:41PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 10 | 620 | 34.91% |
| AIG240621P00067500 | 2024-05-09 2:51PM EDT | 67.50 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 1 | 1,060 | 31.35% |
| AIG240621P00070000 | 2024-05-09 3:34PM EDT | 70.00 | 0.17 | 0.10 | 0.25 | -0.01 | -5.56% | 1 | 1,575 | 27.25% |
| AIG240621P00072500 | 2024-05-09 2:51PM EDT | 72.50 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 3 | 1,802 | 23.63% |
| AIG240621P00075000 | 2024-05-09 3:44PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 7 | 3,412 | 21.88% |
| AIG240621P00077500 | 2024-05-09 1:06PM EDT | 77.50 | 1.10 | 1.10 | 1.25 | -0.06 | -5.17% | 87 | 2,109 | 20.81% |
| AIG240621P00080000 | 2024-05-09 3:50PM EDT | 80.00 | 2.15 | 2.10 | 2.25 | +0.02 | +0.94% | 77 | 761 | 20.01% |
| AIG240621P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 3.93 | 3.50 | 3.80 | +0.54 | +15.93% | 1 | 192 | 20.26% |
| AIG240621P00085000 | 2024-05-01 2:13PM EDT | 85.00 | 9.60 | 3.50 | 7.70 | 0.00 | - | 8 | 122 | 41.72% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 64.99% |
| AIG240621P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 17.70 | 18.00 | 22.30 | 0.00 | - | 3,960 | 0 | 72.12% |
| AIG240621P00105000 | 2024-05-08 2:58PM EDT | 105.00 | 26.80 | 22.90 | 27.30 | 0.00 | - | 3,700 | 0 | 81.08% |
| AIG240621P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 31.80 | 27.90 | 32.30 | 0.00 | - | 9,050 | 0 | 89.26% |
| AIG240621P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 36.80 | 32.90 | 37.30 | 0.00 | - | 19,250 | 0 | 96.83% |
