Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.045,05 +824,61 (+1,52%) CMC Crypto 200
1.273,73 +2,99 (+0,24%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620C00055000 | 2024-04-05 2:00PM EDT | 55.00 | 25.35 | 25.30 | 28.10 | 0.00 | - | 1 | 1 | 48.85% |
| AIG250620C00062500 | 2024-04-19 10:51AM EDT | 62.50 | 17.20 | 19.60 | 22.30 | 0.00 | - | 19 | 20 | 44.24% |
| AIG250620C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 14.90 | 17.80 | 20.00 | 0.00 | - | 17 | 21 | 41.09% |
| AIG250620C00067500 | 2024-04-17 9:44AM EDT | 67.50 | 13.00 | 16.00 | 17.70 | 0.00 | - | - | 1 | 37.94% |
| AIG250620C00070000 | 2024-04-08 9:53AM EDT | 70.00 | 14.90 | 14.30 | 17.00 | 0.00 | - | 3 | 1,202 | 40.17% |
| AIG250620C00072500 | 2024-04-29 10:11AM EDT | 72.50 | 11.15 | 12.70 | 13.10 | 0.00 | - | 3 | 54 | 31.57% |
| AIG250620C00075000 | 2024-04-22 1:39PM EDT | 75.00 | 9.90 | 11.20 | 14.00 | 0.00 | - | 329 | 183 | 38.35% |
| AIG250620C00077500 | 2024-03-28 9:57AM EDT | 77.50 | 10.45 | 8.00 | 8.40 | 0.00 | - | 2 | 72 | 24.55% |
| AIG250620C00080000 | 2024-05-02 11:34AM EDT | 80.00 | 8.10 | 8.60 | 8.90 | -0.80 | -8.99% | 15 | 136 | 29.35% |
| AIG250620C00082500 | 2024-04-23 3:30PM EDT | 82.50 | 6.30 | 7.50 | 8.30 | 0.00 | - | 88 | 148 | 30.47% |
| AIG250620C00085000 | 2024-04-18 11:23AM EDT | 85.00 | 5.04 | 6.50 | 6.90 | 0.00 | - | 26 | 30 | 28.90% |
| AIG250620C00087500 | 2024-04-23 10:18AM EDT | 87.50 | 4.90 | 5.50 | 5.80 | 0.00 | - | - | 27 | 27.95% |
| AIG250620C00090000 | 2024-04-18 10:51AM EDT | 90.00 | 3.73 | 2.90 | 5.00 | 0.00 | - | 127 | 237 | 27.65% |
| AIG250620C00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.50 | 3.40 | 3.70 | +0.50 | +16.67% | 1 | 869 | 27.23% |
| AIG250620C00100000 | 2024-02-29 2:41PM EDT | 100.00 | 1.30 | 2.45 | 2.75 | 0.00 | - | - | 115 | 27.08% |
| AIG250620C00105000 | 2024-05-02 9:47AM EDT | 105.00 | 1.60 | 1.70 | 1.90 | -0.05 | -3.03% | 4 | 15 | 26.37% |
| AIG250620C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 17 | 25 | 26.12% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620P00045000 | 2024-04-15 1:25PM EDT | 45.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 20 | 65.05% |
| AIG250620P00050000 | 2024-04-09 10:15AM EDT | 50.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 131 | 32.52% |
| AIG250620P00055000 | 2024-04-23 10:48AM EDT | 55.00 | 1.90 | 1.35 | 1.50 | 0.00 | - | 88 | 458 | 30.46% |
| AIG250620P00060000 | 2024-05-01 1:05PM EDT | 60.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 67 | 562 | 28.54% |
| AIG250620P00062500 | 2024-04-26 9:44AM EDT | 62.50 | 3.30 | 2.50 | 2.70 | 0.00 | - | 7 | 79 | 27.88% |
| AIG250620P00065000 | 2024-05-01 1:05PM EDT | 65.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 2,081 | 9,123 | 26.91% |
| AIG250620P00067500 | 2024-04-23 12:02PM EDT | 67.50 | 4.60 | 3.60 | 3.80 | 0.00 | - | 96 | 134 | 26.03% |
| AIG250620P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 5.30 | 4.30 | 4.50 | 0.00 | - | 1 | 1,197 | 25.21% |
| AIG250620P00072500 | 2024-04-23 3:32PM EDT | 72.50 | 6.50 | 5.10 | 5.30 | 0.00 | - | 87 | 145 | 24.41% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 75.00 | 7.37 | 6.00 | 6.20 | 0.00 | - | 88 | 249 | 23.60% |
| AIG250620P00077500 | 2024-04-24 9:44AM EDT | 77.50 | 8.90 | 7.00 | 7.30 | 0.00 | - | 1 | 181 | 23.05% |
| AIG250620P00080000 | 2024-04-22 9:50AM EDT | 80.00 | 10.50 | 7.90 | 8.40 | 0.00 | - | 4 | 72 | 22.13% |
| AIG250620P00082500 | 2024-04-25 9:50AM EDT | 82.50 | 11.80 | 7.20 | 11.50 | 0.00 | - | 11 | 58 | 26.88% |
| AIG250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 13.60 | 10.90 | 11.70 | 0.00 | - | 4 | 144 | 22.50% |
| AIG250620P00090000 | 2024-04-03 1:25PM EDT | 90.00 | 14.30 | 12.10 | 14.50 | 0.00 | - | 8 | 263 | 19.70% |
| AIG250620P00095000 | 2024-04-10 3:37PM EDT | 95.00 | 20.40 | 15.50 | 20.50 | 0.00 | - | 2 | 3 | 26.92% |
| AIG250620P00100000 | 2024-04-03 12:53PM EDT | 100.00 | 22.20 | 20.00 | 24.40 | 0.00 | - | 9 | 9 | 26.14% |
