AIG - American International Group, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2023-05-09 11:49AM EDT | 25.00 | 29.00 | 28.20 | 31.20 | 0.00 | - | 1 | 7 | 58.96% |
| AIG250117C00030000 | 2023-05-16 2:21PM EDT | 30.00 | 24.10 | 24.10 | 26.50 | 0.00 | - | 1 | 12 | 50.00% |
| AIG250117C00035000 | 2023-04-17 1:28PM EDT | 35.00 | 19.30 | 20.60 | 22.00 | 0.00 | - | 5 | 9 | 43.32% |
| AIG250117C00038000 | 2023-03-24 10:12AM EDT | 38.00 | 13.60 | 16.70 | 17.70 | 0.00 | - | 6 | 6 | 29.64% |
| AIG250117C00040000 | 2023-04-28 2:04PM EDT | 40.00 | 17.20 | 17.20 | 18.60 | 0.00 | - | 2 | 5 | 42.53% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.40 | 16.70 | 0.00 | - | 3 | 13 | 41.85% |
| AIG250117C00045000 | 2023-05-03 10:38AM EDT | 45.00 | 13.30 | 13.50 | 15.40 | 0.00 | - | 17 | 107 | 40.94% |
| AIG250117C00047000 | 2023-05-23 9:34AM EDT | 47.00 | 14.30 | 11.90 | 14.40 | 0.00 | - | 2 | 3 | 41.10% |
| AIG250117C00050000 | 2023-05-23 9:31AM EDT | 50.00 | 12.40 | 10.00 | 12.20 | 0.00 | - | 2 | 775 | 38.08% |
| AIG250117C00052500 | 2023-05-23 9:58AM EDT | 52.50 | 11.20 | 8.60 | 10.80 | 0.00 | - | 1 | 71 | 37.01% |
| AIG250117C00055000 | 2023-05-05 1:42PM EDT | 55.00 | 9.32 | 8.00 | 9.60 | 0.00 | - | 1 | 126 | 36.37% |
| AIG250117C00057500 | 2023-04-26 9:53AM EDT | 57.50 | 6.20 | 7.50 | 7.90 | 0.00 | - | 1 | 38 | 33.61% |
| AIG250117C00060000 | 2023-05-25 1:50PM EDT | 60.00 | 6.50 | 5.60 | 7.00 | 0.00 | - | 2 | 84 | 33.45% |
| AIG250117C00062500 | 2023-05-24 1:13PM EDT | 62.50 | 6.00 | 4.70 | 5.80 | 0.00 | - | 36 | 202 | 31.87% |
| AIG250117C00065000 | 2023-05-24 9:39AM EDT | 65.00 | 5.10 | 3.90 | 5.40 | 0.00 | - | 6 | 1,057 | 32.90% |
| AIG250117C00067500 | 2023-04-19 12:22PM EDT | 67.50 | 3.60 | 3.30 | 4.10 | 0.00 | - | 4 | 1,006 | 30.26% |
| AIG250117C00070000 | 2023-05-23 11:36AM EDT | 70.00 | 4.00 | 2.45 | 3.90 | 0.00 | - | 2 | 148 | 31.55% |
| AIG250117C00072500 | 2023-04-05 1:55PM EDT | 72.50 | 2.05 | 2.65 | 3.40 | 0.00 | - | 4 | 13 | 31.43% |
| AIG250117C00075000 | 2023-05-01 11:53AM EDT | 75.00 | 2.40 | 1.75 | 2.75 | 0.00 | - | 2 | 8 | 30.40% |
| AIG250117C00080000 | 2023-04-06 12:35PM EDT | 80.00 | 1.25 | 1.35 | 1.95 | 0.00 | - | 1 | 56 | 29.68% |
| AIG250117C00085000 | 2023-05-23 2:26PM EDT | 85.00 | 1.30 | 0.65 | 1.50 | 0.00 | - | 8 | 65 | 29.90% |
| AIG250117C00090000 | 2023-03-29 9:42AM EDT | 90.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 69 | 27.44% |
| AIG250117C00095000 | 2023-05-11 9:44AM EDT | 95.00 | 0.46 | 0.15 | 0.60 | 0.00 | - | 2 | 418 | 27.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2023-05-19 10:46AM EDT | 25.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 6 | 50 | 44.78% |
| AIG250117P00028000 | 2023-04-19 2:55PM EDT | 28.00 | 0.93 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 45.19% |
| AIG250117P00030000 | 2023-05-23 10:35AM EDT | 30.00 | 1.00 | 0.80 | 1.50 | 0.00 | - | 1 | 12 | 42.27% |
| AIG250117P00033000 | 2023-05-23 10:35AM EDT | 33.00 | 1.48 | 1.10 | 1.95 | 0.00 | - | 1 | 14 | 40.41% |
| AIG250117P00035000 | 2023-05-23 10:35AM EDT | 35.00 | 1.65 | 1.45 | 2.10 | 0.00 | - | 1 | 133 | 37.88% |
| AIG250117P00038000 | 2023-01-23 12:29PM EDT | 38.00 | 1.50 | 0.90 | 1.75 | 0.00 | - | - | 2 | 30.49% |
| AIG250117P00040000 | 2023-05-04 2:14PM EDT | 40.00 | 4.30 | 2.35 | 3.40 | 0.00 | - | 1 | 32 | 36.71% |
| AIG250117P00043000 | 2023-05-11 10:16AM EDT | 43.00 | 4.47 | 3.10 | 4.10 | 0.00 | - | 2 | 59 | 34.74% |
| AIG250117P00045000 | 2023-05-25 2:40PM EDT | 45.00 | 4.35 | 3.60 | 4.60 | 0.00 | - | 1 | 63 | 33.37% |
| AIG250117P00047000 | 2023-05-26 10:08AM EDT | 47.00 | 4.90 | 4.00 | 5.30 | 0.00 | - | 12 | 57 | 32.66% |
| AIG250117P00050000 | 2023-05-23 12:01PM EDT | 50.00 | 5.00 | 5.00 | 6.00 | 0.00 | - | 24 | 327 | 29.77% |
| AIG250117P00052500 | 2023-05-26 10:22AM EDT | 52.50 | 6.84 | 6.40 | 7.00 | +0.86 | +14.38% | 1 | 137 | 28.65% |
| AIG250117P00055000 | 2023-05-24 3:54PM EDT | 55.00 | 7.90 | 7.00 | 8.20 | 0.00 | - | 14 | 235 | 27.86% |
| AIG250117P00057500 | 2023-05-24 1:21PM EDT | 57.50 | 9.10 | 8.10 | 9.30 | 0.00 | - | 43 | 88 | 26.29% |
| AIG250117P00060000 | 2023-05-24 1:21PM EDT | 60.00 | 10.40 | 9.50 | 11.20 | 0.00 | - | 2 | 526 | 27.20% |
| AIG250117P00062500 | 2023-03-17 1:21PM EDT | 62.50 | 16.70 | 13.00 | 14.10 | 0.00 | - | 7 | 7 | 31.43% |
| AIG250117P00065000 | 2023-03-27 1:36PM EDT | 65.00 | 18.40 | 15.30 | 16.50 | 0.00 | - | 2 | 15 | 33.58% |
| AIG250117P00067500 | 2023-03-20 12:00PM EDT | 67.50 | 19.60 | 15.30 | 16.40 | 0.00 | - | 10 | 0 | 25.81% |
| AIG250117P00070000 | 2023-04-10 9:50AM EDT | 70.00 | 19.69 | 17.90 | 18.90 | 0.00 | - | 40 | 31 | 27.81% |
| AIG250117P00072500 | 2023-03-20 10:18AM EDT | 72.50 | 24.20 | 19.60 | 20.10 | 0.00 | - | 1 | 25 | 23.69% |
| AIG250117P00075000 | 2023-03-27 9:51AM EDT | 75.00 | 27.04 | 23.50 | 25.20 | 0.00 | - | 5 | 21 | 36.83% |
| AIG250117P00080000 | 2023-02-14 4:09PM EDT | 80.00 | 19.00 | 29.00 | 31.30 | 0.00 | - | - | 15 | 44.58% |
| AIG250117P00085000 | 2023-02-15 1:27PM EDT | 85.00 | 23.70 | 35.50 | 40.50 | 0.00 | - | 12 | 11 | 54.25% |
| AIG250117P00095000 | 2023-05-25 11:51AM EDT | 95.00 | 40.75 | 38.50 | 42.50 | 0.00 | - | 10 | 1 | 35.03% |
