Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.678,07 -964,73 (-3,37%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220527C00050000 | 2022-05-16 2:21PM EDT | 50.00 | 8.96 | 4.70 | 6.10 | 0.00 | - | 10 | 13 | 77.64% |
| AIG220527C00054000 | 2022-05-20 12:12PM EDT | 54.00 | 2.40 | 2.25 | 2.45 | -4.12 | -63.19% | 1 | 10 | 49.66% |
| AIG220527C00055000 | 2022-05-20 3:09PM EDT | 55.00 | 0.93 | 1.50 | 1.85 | -4.75 | -83.63% | 2 | 13 | 49.76% |
| AIG220527C00056000 | 2022-05-20 2:24PM EDT | 56.00 | 0.68 | 0.85 | 1.20 | -3.62 | -84.19% | 81 | 8 | 44.82% |
| AIG220527C00058000 | 2022-05-20 2:30PM EDT | 58.00 | 0.21 | 0.35 | 0.45 | -1.69 | -88.95% | 61 | 134 | 41.80% |
| AIG220527C00059000 | 2022-05-20 3:42PM EDT | 59.00 | 0.22 | 0.15 | 0.30 | -0.73 | -76.84% | 34 | 116 | 43.56% |
| AIG220527C00060000 | 2022-05-20 10:25AM EDT | 60.00 | 0.45 | 0.05 | 0.15 | -0.10 | -18.18% | 5 | 120 | 41.80% |
| AIG220527C00061000 | 2022-05-20 11:32AM EDT | 61.00 | 0.10 | 0.00 | 0.20 | -0.34 | -77.27% | 14 | 202 | 52.15% |
| AIG220527C00062000 | 2022-05-20 2:54PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 54 | 71 | 49.81% |
| AIG220527C00062500 | 2022-05-17 1:37PM EDT | 62.50 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 2 | 6 | 55.27% |
| AIG220527C00063000 | 2022-05-20 10:29AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 48.63% |
| AIG220527C00064000 | 2022-05-20 10:29AM EDT | 64.00 | 0.30 | 0.00 | 0.50 | -0.10 | -25.00% | 5 | 79 | 74.80% |
| AIG220527C00065000 | 2022-05-12 1:53PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 822 | 89.84% |
| AIG220527C00066000 | 2022-05-10 3:18PM EDT | 66.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 90 | 95.90% |
| AIG220527C00067000 | 2022-05-04 12:03PM EDT | 67.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 13 | 34 | 103.61% |
| AIG220527C00068000 | 2022-05-10 11:11AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 723 | 107.62% |
| AIG220527C00069000 | 2022-05-04 12:03PM EDT | 69.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 13 | 115.04% |
| AIG220527C00070000 | 2022-04-18 12:00AM EDT | 70.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 8 | 90.23% |
| AIG220527C00075000 | 2022-04-21 3:24PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.75% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220527P00040000 | 2022-05-04 9:44AM EDT | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 6 | 166.80% |
| AIG220527P00050000 | 2022-05-20 3:50PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 205 | 1 | 52.93% |
| AIG220527P00051000 | 2022-05-20 3:49PM EDT | 51.00 | 0.25 | 0.15 | 0.30 | +0.04 | +19.05% | 5 | 1 | 52.83% |
| AIG220527P00053000 | 2022-05-20 3:23PM EDT | 53.00 | 0.85 | 0.40 | 0.60 | +0.80 | +1,600.00% | 136 | 720 | 52.54% |
| AIG220527P00054000 | 2022-05-20 2:19PM EDT | 54.00 | 1.25 | 0.50 | 0.85 | +1.10 | +733.33% | 5 | 36 | 50.39% |
| AIG220527P00055000 | 2022-05-20 3:44PM EDT | 55.00 | 1.23 | 0.85 | 1.15 | +0.73 | +146.00% | 60 | 75 | 47.07% |
| AIG220527P00056000 | 2022-05-20 3:28PM EDT | 56.00 | 2.15 | 1.40 | 1.60 | +1.55 | +258.33% | 105 | 67 | 45.46% |
| AIG220527P00057000 | 2022-05-20 1:35PM EDT | 57.00 | 2.75 | 1.95 | 2.15 | +2.25 | +450.00% | 8 | 61 | 43.36% |
| AIG220527P00058000 | 2022-05-20 11:41AM EDT | 58.00 | 2.25 | 2.65 | 2.95 | -0.20 | -8.16% | 2 | 26 | 46.58% |
| AIG220527P00059000 | 2022-05-20 12:09PM EDT | 59.00 | 3.40 | 3.50 | 3.80 | +2.38 | +233.33% | 10 | 43 | 49.32% |
| AIG220527P00060000 | 2022-05-20 3:54PM EDT | 60.00 | 4.60 | 4.30 | 4.80 | +3.20 | +228.57% | 3 | 758 | 57.52% |
| AIG220527P00061000 | 2022-05-17 1:13PM EDT | 61.00 | 1.70 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 70.31% |
| AIG220527P00062000 | 2022-04-18 12:00AM EDT | 62.00 | 2.45 | 2.20 | 2.50 | 0.00 | - | - | 4 | 0.00% |
| AIG220527P00063000 | 2022-05-05 9:36AM EDT | 63.00 | 1.55 | 7.20 | 9.10 | 0.00 | - | 2 | 4 | 97.56% |
| AIG220527P00064000 | 2022-04-28 3:14PM EDT | 64.00 | 4.75 | 7.70 | 9.90 | 0.00 | - | 4 | 4 | 86.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
