Deutsche Märkte geschlossen
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.896,39 +49,87 (+0,25%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
American International Group, Inc. (AIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220930C00040000 | 2022-09-16 12:21PM EDT | 40.00 | 13.50 | 8.30 | 9.10 | 0.00 | - | - | 2 | 125.00% |
| AIG220930C00042000 | 2022-09-20 12:32PM EDT | 42.00 | 11.50 | 6.30 | 6.90 | 0.00 | - | - | 3 | 89.45% |
| AIG220930C00048000 | 2022-09-23 2:48PM EDT | 48.00 | 1.90 | 1.15 | 1.50 | 0.00 | - | 1 | 1 | 57.08% |
| AIG220930C00049000 | 2022-09-26 1:37PM EDT | 49.00 | 0.75 | 0.65 | 0.85 | -0.50 | -40.00% | 5 | 11 | 49.27% |
| AIG220930C00050000 | 2022-09-26 1:45PM EDT | 50.00 | 0.40 | 0.30 | 0.55 | -0.37 | -48.05% | 7 | 33 | 51.27% |
| AIG220930C00051000 | 2022-09-26 11:43AM EDT | 51.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 7 | 15 | 46.88% |
| AIG220930C00052000 | 2022-09-26 10:48AM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 3 | 67 | 49.41% |
| AIG220930C00052500 | 2022-09-26 10:44AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 4 | 14 | 53.91% |
| AIG220930C00053000 | 2022-09-26 10:16AM EDT | 53.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 10 | 50 | 52.93% |
| AIG220930C00054000 | 2022-09-22 9:30AM EDT | 54.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 5 | 201 | 60.94% |
| AIG220930C00055000 | 2022-09-23 3:55PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 33 | 136 | 96.39% |
| AIG220930C00056000 | 2022-09-23 1:15PM EDT | 56.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 501 | 105.47% |
| AIG220930C00057000 | 2022-09-23 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 151 | 83.40% |
| AIG220930C00058000 | 2022-09-20 1:55PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 84 | 110.16% |
| AIG220930C00059000 | 2022-09-16 3:56PM EDT | 59.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 108.59% |
| AIG220930C00060000 | 2022-09-22 10:57AM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 112.11% |
| AIG220930C00061000 | 2022-09-12 9:57AM EDT | 61.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 90 | 174 | 118.75% |
| AIG220930C00062000 | 2022-09-15 3:49PM EDT | 62.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 120.70% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220930P00030000 | 2022-09-16 12:21PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 175.00% |
| AIG220930P00035000 | 2022-09-19 10:59AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AIG220930P00043000 | 2022-09-23 3:55PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 80 | 80 | 95.31% |
| AIG220930P00044000 | 2022-09-26 1:51PM EDT | 44.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 2 | 1 | 56.25% |
| AIG220930P00045000 | 2022-09-23 2:35PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 51 | 64 | 51.17% |
| AIG220930P00047000 | 2022-09-26 1:43PM EDT | 47.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 31 | 18 | 50.10% |
| AIG220930P00048000 | 2022-09-26 1:37PM EDT | 48.00 | 0.80 | 0.75 | 0.90 | +0.34 | +73.91% | 5 | 84 | 48.54% |
| AIG220930P00049000 | 2022-09-26 1:51PM EDT | 49.00 | 1.24 | 1.20 | 1.35 | +0.47 | +61.04% | 7 | 48 | 45.22% |
| AIG220930P00050000 | 2022-09-23 2:10PM EDT | 50.00 | 1.19 | 1.85 | 2.00 | -0.11 | -8.46% | 27 | 28 | 44.04% |
| AIG220930P00051000 | 2022-09-26 11:20AM EDT | 51.00 | 2.33 | 2.65 | 2.85 | +0.63 | +37.06% | 3 | 150 | 47.56% |
| AIG220930P00052000 | 2022-09-26 11:20AM EDT | 52.00 | 3.18 | 3.40 | 3.80 | +0.48 | +17.78% | 3 | 28 | 54.49% |
| AIG220930P00052500 | 2022-09-26 9:38AM EDT | 52.50 | 3.36 | 3.80 | 4.30 | +0.26 | +8.39% | 6 | 39 | 59.38% |
| AIG220930P00053000 | 2022-09-23 3:41PM EDT | 53.00 | 3.40 | 4.30 | 4.70 | 0.00 | - | 3 | 41 | 54.10% |
| AIG220930P00054000 | 2022-09-23 1:37PM EDT | 54.00 | 4.40 | 5.30 | 5.70 | 0.00 | - | 10 | 8 | 62.31% |
| AIG220930P00055000 | 2022-09-15 1:17PM EDT | 55.00 | 1.60 | 5.80 | 6.70 | 0.00 | - | 5 | 3 | 70.31% |
| AIG220930P00056000 | 2022-09-12 9:59AM EDT | 56.00 | 1.30 | 7.10 | 7.70 | 0.00 | - | 1 | 22 | 77.73% |
| AIG220930P00057000 | 2022-09-13 9:39AM EDT | 57.00 | 2.60 | 8.10 | 8.70 | 0.00 | - | 2 | 1 | 85.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
