Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.724,13 -764,04 (-1,43%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240906C00063000 | 2024-08-27 11:18AM EDT | 63.00 | 12.00 | 12.00 | 16.00 | 0.00 | - | - | 9 | 190.43% |
| AIG240906C00070000 | 2024-08-05 3:57PM EDT | 70.00 | 2.90 | 5.10 | 9.10 | 0.00 | - | - | 5 | 127.05% |
| AIG240906C00072000 | 2024-08-21 12:09PM EDT | 72.00 | 2.30 | 3.10 | 7.10 | 0.00 | - | 1 | 6 | 107.37% |
| AIG240906C00073000 | 2024-08-30 10:49AM EDT | 73.00 | 3.50 | 2.35 | 5.50 | +1.10 | +45.83% | 2 | 15 | 79.74% |
| AIG240906C00074000 | 2024-08-30 12:34PM EDT | 74.00 | 2.20 | 1.65 | 3.60 | -0.45 | -16.98% | 1 | 520 | 42.58% |
| AIG240906C00075000 | 2024-08-30 3:32PM EDT | 75.00 | 1.85 | 1.85 | 2.35 | +0.22 | +13.50% | 2 | 450 | 25.98% |
| AIG240906C00076000 | 2024-08-30 2:42PM EDT | 76.00 | 1.10 | 0.45 | 1.50 | +0.19 | +20.88% | 14 | 866 | 22.41% |
| AIG240906C00077000 | 2024-08-30 3:08PM EDT | 77.00 | 0.70 | 0.65 | 0.80 | +0.30 | +75.00% | 23 | 286 | 19.68% |
| AIG240906C00078000 | 2024-08-30 3:42PM EDT | 78.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 7 | 27 | 18.36% |
| AIG240906C00079000 | 2024-08-30 3:40PM EDT | 79.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 9 | 21.00% |
| AIG240906C00080000 | 2024-08-30 10:54AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | -0.08 | -61.54% | 8 | 18 | 31.45% |
| AIG240906C00081000 | 2024-08-30 10:28AM EDT | 81.00 | 0.05 | 0.00 | 0.65 | -0.38 | -88.37% | 5 | 15 | 50.68% |
| AIG240906C00082000 | 2024-08-01 9:52AM EDT | 82.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 10 | 38.87% |
| AIG240906C00083000 | 2024-08-29 9:33AM EDT | 83.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 17 | 20 | 62.11% |
| AIG240906C00084000 | 2024-07-30 11:03AM EDT | 84.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.59% |
| AIG240906C00089000 | 2024-08-27 10:08AM EDT | 89.00 | 0.05 | - | 0.20 | 0.00 | - | - | 100 | 72.46% |
| AIG240906C00090000 | 2024-08-27 1:57PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 38 | 53.91% |
| AIG240906C00091000 | 2024-08-26 10:08AM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 48 | 70.90% |
| AIG240906C00092000 | 2024-08-26 10:08AM EDT | 92.00 | 0.05 | - | 2.15 | 0.00 | - | - | 5 | 170.12% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240906P00050000 | 2024-08-14 1:14PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 137.50% |
| AIG240906P00059000 | 2024-08-21 11:24AM EDT | 59.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 187.01% |
| AIG240906P00060000 | 2024-08-23 12:36PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 92.19% |
| AIG240906P00061000 | 2024-08-23 11:11AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 97.07% |
| AIG240906P00062000 | 2024-08-27 10:27AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 210 | 213 | 91.41% |
| AIG240906P00063000 | 2024-08-28 10:28AM EDT | 63.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 138.97% |
| AIG240906P00064000 | 2024-08-26 3:44PM EDT | 64.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 86.33% |
| AIG240906P00065000 | 2024-08-30 11:07AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 65 | 45 | 77.54% |
| AIG240906P00068000 | 2024-08-30 3:47PM EDT | 68.00 | 0.07 | 0.00 | 0.20 | -0.08 | -53.33% | 3 | 1 | 57.62% |
| AIG240906P00069000 | 2024-08-27 9:50AM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 64.16% |
| AIG240906P00070000 | 2024-08-30 3:52PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 3 | 8 | 46.48% |
| AIG240906P00071000 | 2024-08-26 12:29PM EDT | 71.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 59.08% |
| AIG240906P00072000 | 2024-08-20 3:44PM EDT | 72.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 102 | 47.36% |
| AIG240906P00073000 | 2024-08-30 3:34PM EDT | 73.00 | 0.09 | 0.00 | 0.35 | -0.04 | -30.77% | 45 | 124 | 42.68% |
| AIG240906P00074000 | 2024-08-30 1:52PM EDT | 74.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 18 | 33 | 26.66% |
| AIG240906P00075000 | 2024-08-30 9:33AM EDT | 75.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 16 | 73 | 22.27% |
| AIG240906P00076000 | 2024-08-30 3:39PM EDT | 76.00 | 0.35 | 0.20 | 0.35 | -0.15 | -30.00% | 30 | 48 | 19.48% |
| AIG240906P00077000 | 2024-08-30 3:24PM EDT | 77.00 | 0.61 | 0.55 | 0.65 | -2.84 | -82.32% | 24 | 2 | 17.14% |
| AIG240906P00078000 | 2024-08-01 11:50AM EDT | 78.00 | 4.25 | 0.20 | 1.30 | 0.00 | - | - | 2 | 18.36% |
| AIG240906P00079000 | 2024-08-29 9:52AM EDT | 79.00 | 3.80 | 1.85 | 2.15 | 0.00 | - | 1 | 8 | 21.00% |
| AIG240906P00080000 | 2024-07-30 10:59AM EDT | 80.00 | 2.30 | 2.00 | 5.80 | 0.00 | - | - | 1 | 52.39% |
| AIG240906P00081000 | 2024-08-26 10:24AM EDT | 81.00 | 5.20 | 2.15 | 5.70 | 0.00 | - | 7 | 4 | 83.25% |
| AIG240906P00082000 | 2024-07-30 10:53AM EDT | 82.00 | 3.30 | 3.80 | 7.80 | 0.00 | - | - | 0 | 64.26% |
