Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
16.627,82 -28,62 (-0,17%) Euro Stoxx 50
4.476,73 -6,53 (-0,15%) Dow Jones 30
36.054,43 -70,17 (-0,19%) Gold
2.049,20 +1,30 (+0,06%) EUR/USD
1,0769 0,0000 (-0,00%) Bitcoin EUR
40.176,17 -734,75 (-1,80%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2023-10-17 10:26AM EST | 25.00 | 38.54 | 38.90 | 39.60 | 0.00 | - | 1 | 7 | 0.00% |
| AIG250117C00030000 | 2023-07-25 12:18PM EST | 30.00 | 31.00 | 28.40 | 29.80 | 0.00 | - | 5 | 9 | 0.00% |
| AIG250117C00033000 | 2023-07-05 11:34AM EST | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2023-11-15 10:41AM EST | 35.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AIG250117C00038000 | 2023-09-11 10:59AM EST | 38.00 | 23.50 | 25.40 | 25.80 | 0.00 | - | 50 | 55 | 0.00% |
| AIG250117C00040000 | 2023-10-02 8:45AM EST | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 8:58AM EST | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2023-08-18 10:04AM EST | 45.00 | 17.10 | 19.30 | 20.00 | 0.00 | - | 5 | 101 | 0.00% |
| AIG250117C00047000 | 2023-10-13 1:03PM EST | 47.00 | 17.90 | 19.40 | 20.10 | 0.00 | - | 3 | 10 | 32.72% |
| AIG250117C00050000 | 2023-10-27 9:56AM EST | 50.00 | 14.75 | 18.20 | 18.80 | 0.00 | - | 1 | 0 | 37.98% |
| AIG250117C00052500 | 2023-11-02 8:58AM EST | 52.50 | 16.40 | 16.70 | 18.70 | 0.00 | - | 90 | 134 | 45.24% |
| AIG250117C00055000 | 2023-11-20 2:04PM EST | 55.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.00% |
| AIG250117C00057500 | 2023-12-05 1:50PM EST | 57.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 49 | 3,259 | 0.00% |
| AIG250117C00060000 | 2023-12-01 10:19AM EST | 60.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 615 | 0.00% |
| AIG250117C00062500 | 2023-11-22 3:26PM EST | 62.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| AIG250117C00065000 | 2023-12-04 11:44AM EST | 65.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 156 | 1,592 | 0.00% |
| AIG250117C00067500 | 2023-12-04 10:47AM EST | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 69 | 533 | 0.78% |
| AIG250117C00070000 | 2023-12-04 10:14AM EST | 70.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 1.56% |
| AIG250117C00072500 | 2023-12-01 3:58PM EST | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 496 | 3.13% |
| AIG250117C00075000 | 2023-12-06 11:12AM EST | 75.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 119 | 422 | 3.13% |
| AIG250117C00080000 | 2023-12-06 1:20PM EST | 80.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 17 | 2,249 | 3.13% |
| AIG250117C00085000 | 2023-12-06 11:11AM EST | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 700 | 1,546 | 6.25% |
| AIG250117C00090000 | 2023-11-30 2:40PM EST | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 613 | 6.25% |
| AIG250117C00095000 | 2023-12-01 12:13PM EST | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 323 | 567 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2023-12-06 1:43PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 442 | 25.00% |
| AIG250117P00028000 | 2023-07-14 9:29AM EST | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 50.88% |
| AIG250117P00030000 | 2023-08-29 9:59AM EST | 30.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 1 | 34 | 52.20% |
| AIG250117P00033000 | 2023-11-10 10:18AM EST | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 12.50% |
| AIG250117P00035000 | 2023-11-02 8:57AM EST | 35.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 1 | 124 | 38.18% |
| AIG250117P00038000 | 2023-11-10 10:18AM EST | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 12.50% |
| AIG250117P00040000 | 2023-11-30 3:43PM EST | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 97 | 12.50% |
| AIG250117P00043000 | 2023-11-06 9:43AM EST | 43.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 30 | 126 | 33.69% |
| AIG250117P00045000 | 2023-11-08 9:45AM EST | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 6.25% |
| AIG250117P00047000 | 2023-11-22 11:58AM EST | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 240 | 1,859 | 6.25% |
| AIG250117P00050000 | 2023-12-01 3:05PM EST | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,037 | 6.25% |
| AIG250117P00052500 | 2023-11-27 1:38PM EST | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,296 | 6.25% |
| AIG250117P00055000 | 2023-12-06 11:12AM EST | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 932 | 6,022 | 3.13% |
| AIG250117P00057500 | 2023-11-30 11:18AM EST | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,929 | 3.13% |
| AIG250117P00060000 | 2023-11-30 3:59PM EST | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 928 | 1.56% |
| AIG250117P00062500 | 2023-11-30 3:06PM EST | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 0.78% |
| AIG250117P00065000 | 2023-12-01 9:40AM EST | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 712 | 0.20% |
| AIG250117P00067500 | 2023-11-30 11:26AM EST | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 87 | 95 | 0.00% |
| AIG250117P00070000 | 2023-11-29 12:03PM EST | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 0.00% |
| AIG250117P00072500 | 2023-12-04 11:16AM EST | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 0.00% |
| AIG250117P00075000 | 2023-12-05 3:16PM EST | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AIG250117P00080000 | 2023-09-21 9:29AM EST | 80.00 | 18.30 | 20.40 | 20.80 | 0.00 | - | 19 | 22 | 39.94% |
| AIG250117P00085000 | 2023-10-27 11:17AM EST | 85.00 | 25.10 | 19.50 | 20.20 | 0.00 | - | 1 | 0 | 18.30% |
| AIG250117P00090000 | 2023-09-11 10:51AM EST | 90.00 | 30.50 | 27.70 | 29.30 | 0.00 | - | - | 0 | 42.16% |
| AIG250117P00095000 | 2023-05-25 10:51AM EST | 95.00 | 40.75 | 37.50 | 41.70 | 0.00 | - | 10 | 0 | 66.05% |
