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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241115C00060000 | 2024-04-08 10:06AM EDT | 60.00 | 19.65 | 19.20 | 20.90 | 0.00 | - | 1 | 2 | 45.48% |
| AIG241115C00065000 | 2024-04-16 1:36PM EDT | 65.00 | 12.30 | 13.50 | 16.30 | 0.00 | - | 388 | 390 | 38.87% |
| AIG241115C00067500 | 2024-04-16 1:35PM EDT | 67.50 | 10.40 | 12.00 | 15.40 | 0.00 | - | 13 | 17 | 42.97% |
| AIG241115C00070000 | 2024-05-02 10:37AM EDT | 70.00 | 10.80 | 11.40 | 12.10 | +0.61 | +5.99% | 2 | 103 | 33.89% |
| AIG241115C00072500 | 2024-05-01 10:56AM EDT | 72.50 | 8.21 | 8.30 | 11.40 | 0.00 | - | 13 | 206 | 37.65% |
| AIG241115C00075000 | 2024-05-02 11:43AM EDT | 75.00 | 7.60 | 8.10 | 9.70 | +0.70 | +10.14% | 1 | 164 | 35.91% |
| AIG241115C00077500 | 2024-05-01 3:23PM EDT | 77.50 | 5.80 | 6.60 | 6.90 | 0.00 | - | 78 | 220 | 28.89% |
| AIG241115C00080000 | 2024-05-02 3:55PM EDT | 80.00 | 5.40 | 5.40 | 5.60 | +1.10 | +25.58% | 5 | 298 | 28.05% |
| AIG241115C00082500 | 2024-05-01 2:52PM EDT | 82.50 | 3.80 | 4.30 | 4.50 | 0.00 | - | 115 | 1,002 | 27.44% |
| AIG241115C00085000 | 2024-05-01 2:57PM EDT | 85.00 | 3.20 | 3.40 | 3.60 | +0.25 | +8.47% | 12 | 1,110 | 27.07% |
| AIG241115C00087500 | 2024-04-29 1:37PM EDT | 87.50 | 2.20 | 2.65 | 2.75 | 0.00 | - | 4 | 81 | 26.28% |
| AIG241115C00090000 | 2024-05-02 3:42PM EDT | 90.00 | 2.05 | 2.00 | 2.15 | +0.60 | +41.38% | 98 | 1,828 | 26.07% |
| AIG241115C00095000 | 2024-04-05 9:49AM EDT | 95.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 1 | 25 | 25.59% |
| AIG241115C00100000 | 2024-04-05 9:30AM EDT | 100.00 | 0.87 | 0.60 | 0.70 | 0.00 | - | 14 | 14 | 25.24% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241115P00050000 | 2024-04-19 2:46PM EDT | 50.00 | 0.47 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 57.86% |
| AIG241115P00055000 | 2024-04-17 3:10PM EDT | 55.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 2,894 | 2,436 | 31.79% |
| AIG241115P00060000 | 2024-04-17 1:57PM EDT | 60.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 1 | 17 | 29.42% |
| AIG241115P00065000 | 2024-05-02 9:47AM EDT | 65.00 | 1.45 | 1.30 | 1.40 | -0.87 | -37.50% | 2 | 1 | 27.31% |
| AIG241115P00067500 | 2024-04-26 11:25AM EDT | 67.50 | 2.70 | 1.75 | 1.85 | 0.00 | - | 1 | 20 | 26.43% |
| AIG241115P00070000 | 2024-04-24 3:40PM EDT | 70.00 | 3.40 | 2.30 | 2.45 | 0.00 | - | - | 1 | 25.77% |
| AIG241115P00072500 | 2024-05-02 2:48PM EDT | 72.50 | 3.00 | 3.00 | 3.20 | -1.40 | -31.82% | 2 | 1 | 25.17% |
| AIG241115P00075000 | 2024-05-01 12:15PM EDT | 75.00 | 5.10 | 3.80 | 4.00 | 0.00 | - | 1,000 | 1,072 | 24.09% |
| AIG241115P00077500 | 2024-04-26 10:45AM EDT | 77.50 | 6.80 | 4.80 | 5.10 | 0.00 | - | 2 | 67 | 23.64% |
| AIG241115P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 7.47 | 6.10 | 6.30 | 0.00 | - | 2 | 121 | 22.84% |
| AIG241115P00082500 | 2024-04-18 12:34PM EDT | 82.50 | 11.00 | 7.40 | 7.70 | 0.00 | - | 1 | 85 | 22.11% |
| AIG241115P00085000 | 2024-04-16 3:31PM EDT | 85.00 | 12.09 | 9.00 | 9.30 | 0.00 | - | 9 | 109 | 21.45% |
| AIG241115P00087500 | 2024-04-16 1:32PM EDT | 87.50 | 14.60 | 10.80 | 12.70 | 0.00 | - | 1 | 5 | 28.97% |
| AIG241115P00090000 | 2024-04-08 9:46AM EDT | 90.00 | 13.20 | 12.70 | 14.10 | 0.00 | - | 1 | 21 | 26.37% |
| AIG241115P00095000 | 2024-04-08 10:18AM EDT | 95.00 | 17.70 | 15.20 | 18.80 | 0.00 | - | 1 | 4 | 29.72% |
