Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
40.780,70 -131,67 (-0,32%) Dow Jones 30
39.344,79 -31,08 (-0,08%) Bitcoin EUR
52.316,18 +774,05 (+1,50%) CMC Crypto 200
1.215,50 +49,38 (+4,23%) Nasdaq Compositive
18.403,74 +50,98 (+0,28%) S&P 500
5.572,85 +5,66 (+0,10%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240712C00061000 | 2024-07-05 9:41AM EDT | 61.00 | 14.00 | 11.80 | 15.70 | 0.00 | - | 10 | 10 | 210.35% |
| AIG240712C00062000 | 2024-07-05 9:41AM EDT | 62.00 | 13.05 | 10.90 | 14.70 | 0.00 | - | 10 | 10 | 199.51% |
| AIG240712C00065000 | 2024-06-28 11:41AM EDT | 65.00 | 9.50 | 7.70 | 11.70 | 0.00 | - | 1 | 1 | 167.38% |
| AIG240712C00067000 | 2024-07-08 9:36AM EDT | 67.00 | 7.80 | 5.80 | 9.70 | +0.93 | +13.54% | 10 | 10 | 146.00% |
| AIG240712C00070000 | 2024-07-08 9:56AM EDT | 70.00 | 5.10 | 3.60 | 6.40 | +1.03 | +25.31% | 2 | 2 | 103.03% |
| AIG240712C00072000 | 2024-06-26 10:24AM EDT | 72.00 | 2.05 | 0.85 | 3.30 | 0.00 | - | - | 5 | 43.56% |
| AIG240712C00073000 | 2024-07-08 10:38AM EDT | 73.00 | 2.00 | 0.50 | 2.75 | -1.15 | -36.51% | 2 | 1 | 49.07% |
| AIG240712C00074000 | 2024-07-05 3:58PM EDT | 74.00 | 1.03 | 1.10 | 3.30 | +0.33 | +47.14% | 1 | 507 | 50.83% |
| AIG240712C00075000 | 2024-07-08 3:07PM EDT | 75.00 | 0.60 | 0.50 | 0.60 | +0.26 | +76.47% | 20 | 75 | 19.73% |
| AIG240712C00076000 | 2024-07-08 10:33AM EDT | 76.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 26 | 134 | 19.53% |
| AIG240712C00077000 | 2024-07-08 1:47PM EDT | 77.00 | 0.11 | 0.05 | 0.15 | -0.16 | -59.26% | 51 | 1,155 | 23.05% |
| AIG240712C00078000 | 2024-07-08 10:44AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 33 | 29.79% |
| AIG240712C00079000 | 2024-07-08 1:55PM EDT | 79.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 15 | 44 | 41.80% |
| AIG240712C00080000 | 2024-07-08 3:11PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 14 | 45.22% |
| AIG240712C00081000 | 2024-07-08 3:45PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 26 | 51.17% |
| AIG240712C00082000 | 2024-07-08 11:39AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1 | 42.58% |
| AIG240712C00083000 | 2024-07-08 9:54AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 17 | 1 | 47.07% |
| AIG240712C00084000 | 2024-07-03 11:42AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 121 | 55.27% |
| AIG240712C00085000 | 2024-07-08 9:35AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 250 | 2 | 63.09% |
| AIG240712C00086000 | 2024-07-08 9:32AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 400 | 352 | 67.58% |
| AIG240712C00089000 | 2024-06-25 1:01PM EDT | 89.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 20 | 143.85% |
| AIG240712C00090000 | 2024-06-26 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 18 | 84.96% |
| AIG240712C00105000 | 2024-06-13 3:35PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 139.45% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240712P00060000 | 2024-07-01 10:04AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 111 | 152 | 101.95% |
| AIG240712P00062000 | 2024-07-03 9:42AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 116 | 89.06% |
| AIG240712P00063000 | 2024-07-03 10:09AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 295 | 73.44% |
| AIG240712P00064000 | 2024-07-05 9:57AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 410 | 60.94% |
| AIG240712P00065000 | 2024-07-08 9:43AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 192 | 55.47% |
| AIG240712P00066000 | 2024-07-08 9:32AM EDT | 66.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 400 | 11 | 69.14% |
| AIG240712P00070000 | 2024-06-11 10:29AM EDT | 70.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | - | 2 | 64.75% |
| AIG240712P00071000 | 2024-06-26 1:01PM EDT | 71.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 10 | 12 | 60.84% |
| AIG240712P00072000 | 2024-07-05 12:44PM EDT | 72.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 28.32% |
| AIG240712P00073000 | 2024-07-08 12:02PM EDT | 73.00 | 0.22 | 0.10 | 0.25 | -0.18 | -45.00% | 15 | 87 | 25.29% |
| AIG240712P00074000 | 2024-07-05 3:58PM EDT | 74.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 23 | 85 | 21.19% |
| AIG240712P00075000 | 2024-07-08 12:26PM EDT | 75.00 | 0.85 | 0.65 | 0.80 | -0.62 | -42.18% | 2 | 96 | 20.02% |
| AIG240712P00076000 | 2024-07-08 2:31PM EDT | 76.00 | 1.52 | 0.65 | 2.45 | -0.80 | -34.48% | 2 | 51 | 50.93% |
| AIG240712P00077000 | 2024-06-26 1:49PM EDT | 77.00 | 3.47 | 0.80 | 4.40 | 0.00 | - | 1 | 1 | 89.94% |
| AIG240712P00078000 | 2024-06-21 9:37AM EDT | 78.00 | 4.04 | 1.50 | 5.40 | 0.00 | - | 1 | 0 | 100.44% |
