Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
38.407,40 +855,24 (+2,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.278,74 +143,85 (+0,23%) CMC Crypto 200
1.435,13 +20,37 (+1,44%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 128.13% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 42.70 | 47.50 | 0.00 | - | 2 | 8 | 52.73% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 37.70 | 42.50 | 0.00 | - | 1 | 11 | 83.11% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.90 | 0.00 | - | 25 | 55 | 79.64% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 28.50 | 33.20 | 0.00 | - | 1 | 101 | 66.33% |
| AIG250117C00047000 | 2024-04-05 10:58AM EDT | 47.00 | 31.70 | 26.50 | 31.40 | 0.00 | - | 1 | 23 | 63.67% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 26.00 | 28.50 | 0.00 | - | 8 | 482 | 58.34% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 50.22% |
| AIG250117C00055000 | 2024-04-08 1:00PM EDT | 55.00 | 25.10 | 20.60 | 23.10 | 0.00 | - | 1 | 150 | 46.40% |
| AIG250117C00057500 | 2024-04-19 1:29PM EDT | 57.50 | 19.40 | 18.40 | 21.30 | 0.00 | - | 1 | 3,147 | 46.09% |
| AIG250117C00060000 | 2024-04-17 11:13AM EDT | 60.00 | 15.20 | 15.90 | 18.30 | 0.00 | - | 1 | 617 | 38.92% |
| AIG250117C00062500 | 2024-04-19 10:55AM EDT | 62.50 | 15.30 | 15.40 | 16.80 | 0.00 | - | 28 | 265 | 39.77% |
| AIG250117C00065000 | 2024-04-16 10:43AM EDT | 65.00 | 12.40 | 12.90 | 14.80 | 0.00 | - | 250 | 1,534 | 37.67% |
| AIG250117C00067500 | 2024-04-12 10:59AM EDT | 67.50 | 11.45 | 11.80 | 12.10 | 0.00 | - | 1 | 635 | 32.23% |
| AIG250117C00070000 | 2024-04-23 10:18AM EDT | 70.00 | 10.53 | 8.80 | 11.00 | +1.73 | +19.66% | 1 | 764 | 33.57% |
| AIG250117C00072500 | 2024-04-18 12:26PM EDT | 72.50 | 8.04 | 8.70 | 8.90 | 0.00 | - | 66 | 2,687 | 30.27% |
| AIG250117C00075000 | 2024-04-23 10:18AM EDT | 75.00 | 7.55 | 7.30 | 7.50 | +0.15 | +2.03% | 1,101 | 1,590 | 29.42% |
| AIG250117C00077500 | 2024-04-23 12:40PM EDT | 77.50 | 6.40 | 6.10 | 6.30 | +0.86 | +15.52% | 1 | 677 | 28.86% |
| AIG250117C00080000 | 2024-04-23 11:54AM EDT | 80.00 | 5.21 | 5.00 | 5.20 | +0.30 | +6.11% | 3 | 4,378 | 28.20% |
| AIG250117C00082500 | 2024-04-09 9:32AM EDT | 82.50 | 5.90 | 4.10 | 4.30 | 0.00 | - | 2 | 300 | 27.84% |
| AIG250117C00085000 | 2024-04-11 2:05PM EDT | 85.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 99 | 2,273 | 27.41% |
| AIG250117C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 2.25 | 2.15 | 2.25 | +0.35 | +18.42% | 1 | 1,009 | 26.66% |
| AIG250117C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 1.35 | 1.35 | 1.45 | -0.05 | -3.57% | 6 | 940 | 26.40% |
| AIG250117C00100000 | 2024-04-09 3:49PM EDT | 100.00 | 0.10 | 0.80 | 0.90 | 0.00 | - | 1 | 14 | 26.07% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 646 | 52.93% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 63.77% |
| AIG250117P00030000 | 2024-04-03 11:10AM EDT | 30.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 34 | 56.25% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 50.88% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 124 | 54.25% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 53.66% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 45.85% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 45.29% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 41.50% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 7 | 1,932 | 38.57% |
| AIG250117P00050000 | 2024-04-12 10:39AM EDT | 50.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 64 | 2,641 | 34.38% |
| AIG250117P00052500 | 2024-04-23 9:33AM EDT | 52.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 20 | 1,395 | 32.67% |
| AIG250117P00055000 | 2024-04-18 1:38PM EDT | 55.00 | 1.30 | 1.00 | 1.05 | 0.00 | - | 38 | 6,387 | 31.19% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 1.25 | 1.35 | 0.00 | - | 2 | 4,912 | 30.18% |
| AIG250117P00060000 | 2024-04-18 12:26PM EDT | 60.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | 8 | 1,875 | 29.07% |
| AIG250117P00062500 | 2024-04-18 12:26PM EDT | 62.50 | 2.53 | 2.05 | 2.15 | 0.00 | - | 51 | 6,970 | 28.11% |
| AIG250117P00065000 | 2024-04-16 10:38AM EDT | 65.00 | 3.34 | 1.75 | 2.65 | 0.00 | - | 3 | 2,875 | 26.95% |
| AIG250117P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 3.65 | 3.20 | 3.30 | 0.00 | - | 1,000 | 1,867 | 26.05% |
| AIG250117P00070000 | 2024-04-17 10:37AM EDT | 70.00 | 5.09 | 4.00 | 4.10 | 0.00 | - | 2 | 608 | 25.29% |
| AIG250117P00072500 | 2024-04-23 1:26PM EDT | 72.50 | 4.80 | 4.90 | 5.00 | -1.68 | -25.93% | 12 | 462 | 24.37% |
| AIG250117P00075000 | 2024-04-23 10:23AM EDT | 75.00 | 5.98 | 5.90 | 6.10 | -1.72 | -22.34% | 1 | 1,721 | 23.68% |
| AIG250117P00077500 | 2024-04-22 9:45AM EDT | 77.50 | 7.70 | 7.20 | 7.40 | 0.00 | - | 1 | 405 | 23.15% |
| AIG250117P00080000 | 2024-04-05 9:37AM EDT | 80.00 | 7.80 | 8.60 | 8.80 | 0.00 | - | 2 | 93 | 22.38% |
| AIG250117P00082500 | 2024-04-08 2:23PM EDT | 82.50 | 8.50 | 10.10 | 10.40 | 0.00 | - | 14 | 115 | 21.78% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 11.80 | 12.10 | 0.00 | - | 51 | 77 | 20.91% |
| AIG250117P00090000 | 2024-04-15 9:51AM EDT | 90.00 | 16.30 | 14.60 | 16.80 | 0.00 | - | 2 | 40 | 24.05% |
| AIG250117P00095000 | 2024-04-03 12:30PM EDT | 95.00 | 17.30 | 19.00 | 21.90 | 0.00 | - | 1 | 1 | 28.64% |
