Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.848,17 +1.365,07 (+2,55%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816C00050000 | 2023-12-15 4:56PM EDT | 50.00 | 17.80 | 18.00 | 21.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240816C00055000 | 2023-12-18 10:39AM EDT | 55.00 | 13.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG240816C00057500 | 2024-04-09 10:43AM EDT | 57.50 | 19.40 | 19.30 | 23.40 | 0.00 | - | 2 | 67 | 68.24% |
| AIG240816C00060000 | 2024-04-17 9:51AM EDT | 60.00 | 14.30 | 17.00 | 20.50 | 0.00 | - | 12 | 21 | 58.08% |
| AIG240816C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 14.47 | 14.70 | 17.80 | 0.00 | - | 1 | 52 | 50.27% |
| AIG240816C00065000 | 2024-04-12 3:38PM EDT | 65.00 | 10.44 | 13.00 | 16.20 | 0.00 | - | 1 | 198 | 52.08% |
| AIG240816C00067500 | 2024-05-02 12:50PM EDT | 67.50 | 11.22 | 11.90 | 12.10 | +1.47 | +15.08% | 12 | 203 | 32.89% |
| AIG240816C00070000 | 2024-04-22 9:55AM EDT | 70.00 | 7.40 | 9.80 | 11.70 | 0.00 | - | 1 | 299 | 43.32% |
| AIG240816C00072500 | 2024-05-02 1:43PM EDT | 72.50 | 7.70 | 7.90 | 8.10 | +1.17 | +17.92% | 2 | 565 | 29.47% |
| AIG240816C00075000 | 2024-05-02 2:39PM EDT | 75.00 | 6.60 | 6.20 | 6.40 | +1.20 | +22.22% | 206 | 4,290 | 28.37% |
| AIG240816C00077500 | 2024-05-02 3:09PM EDT | 77.50 | 5.00 | 4.70 | 4.90 | +0.90 | +21.95% | 95 | 366 | 27.36% |
| AIG240816C00080000 | 2024-05-02 2:36PM EDT | 80.00 | 3.70 | 3.40 | 3.60 | +0.90 | +32.14% | 497 | 327 | 26.29% |
| AIG240816C00082500 | 2024-05-02 12:19PM EDT | 82.50 | 2.15 | 2.50 | 2.60 | +0.30 | +16.22% | 1 | 370 | 25.73% |
| AIG240816C00085000 | 2024-05-02 3:08PM EDT | 85.00 | 1.85 | 1.70 | 1.85 | +0.60 | +48.00% | 22 | 133 | 25.46% |
| AIG240816C00087500 | 2024-05-01 12:14PM EDT | 87.50 | 0.96 | 1.15 | 1.25 | 0.00 | - | 10 | 18 | 24.98% |
| AIG240816C00090000 | 2024-04-17 3:53PM EDT | 90.00 | 0.40 | 0.75 | 0.85 | 0.00 | - | 7 | 41 | 24.88% |
| AIG240816C00100000 | 2024-04-08 12:47PM EDT | 100.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | - | 1 | 37.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816P00035000 | 2024-04-15 1:31PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 66 | 84.47% |
| AIG240816P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 53.37% |
| AIG240816P00055000 | 2024-04-11 10:07AM EDT | 55.00 | 0.38 | 0.05 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| AIG240816P00057500 | 2024-04-30 1:46PM EDT | 57.50 | 0.05 | 0.15 | 0.25 | -0.38 | -88.37% | 1 | 38 | 34.13% |
| AIG240816P00060000 | 2024-04-30 1:46PM EDT | 60.00 | 0.57 | 0.10 | 0.35 | 0.00 | - | 6 | 83 | 32.42% |
| AIG240816P00062500 | 2024-05-01 2:27PM EDT | 62.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | 6 | 140 | 30.15% |
| AIG240816P00065000 | 2024-05-01 11:25AM EDT | 65.00 | 0.55 | 0.55 | 0.60 | -0.39 | -41.49% | 2 | 95 | 28.13% |
| AIG240816P00067500 | 2024-05-02 9:47AM EDT | 67.50 | 0.90 | 0.80 | 0.90 | -0.50 | -35.71% | 2 | 244 | 27.15% |
| AIG240816P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 1.85 | 1.20 | 1.30 | 0.00 | - | 227 | 602 | 26.01% |
| AIG240816P00072500 | 2024-04-29 12:17PM EDT | 72.50 | 2.90 | 1.70 | 1.85 | 0.00 | - | 13 | 383 | 24.93% |
| AIG240816P00075000 | 2024-05-02 2:07PM EDT | 75.00 | 2.55 | 2.45 | 2.60 | -1.05 | -29.17% | 56 | 439 | 23.96% |
| AIG240816P00077500 | 2024-05-02 2:24PM EDT | 77.50 | 3.50 | 3.40 | 3.60 | -1.20 | -25.53% | 50 | 386 | 23.18% |
| AIG240816P00080000 | 2024-05-02 1:56PM EDT | 80.00 | 4.80 | 4.70 | 4.90 | -1.90 | -28.36% | 54 | 324 | 22.73% |
| AIG240816P00082500 | 2024-04-16 3:12PM EDT | 82.50 | 6.10 | 6.20 | 6.40 | -3.30 | -35.11% | 18 | 17 | 21.95% |
| AIG240816P00085000 | 2024-05-02 2:33PM EDT | 85.00 | 8.00 | 8.00 | 8.20 | -2.00 | -20.00% | 4 | 50 | 21.57% |
| AIG240816P00087500 | 2024-04-08 11:06AM EDT | 87.50 | 10.30 | 8.20 | 11.80 | 0.00 | - | - | 3 | 33.40% |
| AIG240816P00090000 | 2024-03-28 10:22AM EDT | 90.00 | 11.80 | 14.10 | 17.30 | 0.00 | - | 1 | 2 | 56.91% |
