Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.839,80 -822,88 (-1,31%)
American International Group, Inc. (AIG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 768.46% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 30.60 | 26.40 | 30.70 | 0.00 | - | 540 | 0 | 179.30% |
| AIG240621C00050000 | 2024-06-13 3:37PM EDT | 50.00 | 21.90 | 21.50 | 25.20 | 0.00 | - | 4,230 | 600 | 270.51% |
| AIG240621C00052500 | 2024-06-13 3:23PM EDT | 52.50 | 20.80 | 19.00 | 23.20 | 0.00 | - | 50 | 1 | 136.72% |
| AIG240621C00055000 | 2024-06-13 3:37PM EDT | 55.00 | 19.40 | 16.90 | 20.70 | 0.00 | - | 430 | 0 | 141.02% |
| AIG240621C00057500 | 2024-06-13 3:37PM EDT | 57.50 | 16.40 | 14.10 | 18.10 | 0.00 | - | 360 | 0 | 104.88% |
| AIG240621C00060000 | 2024-06-13 3:37PM EDT | 60.00 | 13.57 | 11.60 | 15.60 | 0.00 | - | 14,532 | 2 | 89.65% |
| AIG240621C00062500 | 2024-06-13 3:37PM EDT | 62.50 | 10.90 | 9.20 | 13.00 | 0.00 | - | 13,090 | 0 | 74.61% |
| AIG240621C00065000 | 2024-06-13 3:37PM EDT | 65.00 | 9.00 | 6.80 | 10.60 | 0.00 | - | 5,032 | 0 | 66.80% |
| AIG240621C00067500 | 2024-06-13 3:37PM EDT | 67.50 | 6.50 | 4.30 | 7.80 | 0.00 | - | 7,345 | 0 | 107.81% |
| AIG240621C00070000 | 2024-06-13 3:37PM EDT | 70.00 | 5.30 | 3.50 | 3.80 | 0.00 | - | 3,353 | 181 | 38.18% |
| AIG240621C00071000 | 2024-06-13 2:44PM EDT | 71.00 | 2.82 | 2.60 | 2.80 | 0.00 | - | 1 | 1 | 30.81% |
| AIG240621C00072000 | 2024-06-14 3:43PM EDT | 72.00 | 1.96 | 0.85 | 2.00 | +0.06 | +3.16% | 1 | 5 | 28.71% |
| AIG240621C00072500 | 2024-06-14 11:47AM EDT | 72.50 | 1.70 | 1.45 | 1.60 | +0.20 | +13.33% | 2 | 932 | 26.76% |
| AIG240621C00073000 | 2024-06-14 3:58PM EDT | 73.00 | 1.21 | 1.15 | 1.30 | -0.14 | -10.37% | 19 | 35 | 26.61% |
| AIG240621C00074000 | 2024-06-14 3:43PM EDT | 74.00 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 528 | 92 | 26.17% |
| AIG240621C00075000 | 2024-06-14 2:27PM EDT | 75.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 56 | 7,724 | 25.78% |
| AIG240621C00076000 | 2024-06-14 3:16PM EDT | 76.00 | 0.26 | 0.10 | 0.30 | -0.01 | -3.70% | 51 | 127 | 28.13% |
| AIG240621C00077000 | 2024-06-14 10:40AM EDT | 77.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 1 | 86 | 30.18% |
| AIG240621C00077500 | 2024-06-13 3:03PM EDT | 77.50 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 2 | 4,905 | 30.47% |
| AIG240621C00078000 | 2024-06-12 9:30AM EDT | 78.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 10 | 62 | 33.01% |
| AIG240621C00079000 | 2024-06-12 10:01AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 153 | 63.18% |
| AIG240621C00080000 | 2024-06-14 3:18PM EDT | 80.00 | 0.09 | 0.00 | 0.30 | -0.01 | -10.00% | 23 | 7,226 | 51.27% |
| AIG240621C00081000 | 2024-06-07 11:19AM EDT | 81.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 53.71% |
| AIG240621C00082000 | 2024-06-11 10:25AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 65.23% |
| AIG240621C00082500 | 2024-06-14 3:12PM EDT | 82.50 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 4 | 8,291 | 54.10% |
| AIG240621C00083000 | 2024-06-03 9:57AM EDT | 83.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 70.22% |
| AIG240621C00084000 | 2024-06-11 10:09AM EDT | 84.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 75.00% |
| AIG240621C00085000 | 2024-06-14 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 11 | 1,082 | 62.31% |
| AIG240621C00086000 | 2024-06-13 3:42PM EDT | 86.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 49 | 99.22% |
| AIG240621C00087000 | 2024-06-13 2:09PM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 104.05% |
| AIG240621C00087500 | 2024-06-04 11:25AM EDT | 87.50 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 3 | 202 | 71.88% |
| AIG240621C00088000 | 2024-06-10 2:23PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 53 | 57.42% |
| AIG240621C00089000 | 2024-06-10 2:04PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 36 | 60.55% |
| AIG240621C00090000 | 2024-06-10 2:03PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 745 | 63.28% |
| AIG240621C00091000 | 2024-06-10 2:03PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 199 | 66.41% |
| AIG240621C00092000 | 2024-06-10 12:07PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 108 | 248 | 76.17% |
| AIG240621C00095000 | 2024-06-06 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 25 | 85.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 436.72% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 315.63% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 258.20% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 50.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,126 | 200.78% |
| AIG240621P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,454 | 139.06% |
| AIG240621P00052500 | 2024-06-07 10:16AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 306 | 208.20% |
| AIG240621P00055000 | 2024-05-17 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 63 | 480 | 123.05% |
| AIG240621P00057500 | 2024-06-13 3:58PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,754 | 84.38% |
| AIG240621P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 909 | 71.48% |
| AIG240621P00062500 | 2024-06-14 3:20PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 1,294 | 58.98% |
| AIG240621P00065000 | 2024-06-12 12:38PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 641 | 50.00% |
| AIG240621P00067500 | 2024-05-28 1:20PM EDT | 67.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1,363 | 56.64% |
| AIG240621P00070000 | 2024-06-14 3:00PM EDT | 70.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 14 | 1,560 | 30.66% |
| AIG240621P00071000 | 2024-06-14 1:46PM EDT | 71.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 501 | 5 | 26.12% |
| AIG240621P00072000 | 2024-06-13 3:55PM EDT | 72.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 26 | 23 | 25.00% |
| AIG240621P00072500 | 2024-06-14 9:45AM EDT | 72.50 | 0.57 | 0.50 | 0.60 | +0.02 | +3.64% | 6 | 1,534 | 24.61% |
| AIG240621P00073000 | 2024-06-14 2:35PM EDT | 73.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 3 | 786 | 24.61% |
| AIG240621P00074000 | 2024-06-14 10:42AM EDT | 74.00 | 1.35 | 1.15 | 1.30 | +0.20 | +17.39% | 1 | 236 | 24.12% |
| AIG240621P00075000 | 2024-06-14 3:44PM EDT | 75.00 | 1.90 | 1.80 | 2.00 | +0.10 | +5.56% | 111 | 3,566 | 24.90% |
| AIG240621P00076000 | 2024-06-14 3:58PM EDT | 76.00 | 2.70 | 1.65 | 2.85 | +0.10 | +3.85% | 29 | 77 | 27.05% |
| AIG240621P00077000 | 2024-06-12 10:05AM EDT | 77.00 | 3.48 | 3.50 | 4.80 | +0.78 | +28.89% | 1 | 79 | 63.38% |
| AIG240621P00077500 | 2024-06-14 12:23PM EDT | 77.50 | 4.03 | 4.00 | 4.30 | -0.07 | -1.71% | 12 | 2,887 | 33.99% |
| AIG240621P00078000 | 2024-06-13 1:17PM EDT | 78.00 | 4.61 | 2.75 | 4.80 | +0.07 | +1.54% | 2 | 148 | 36.72% |
| AIG240621P00079000 | 2024-06-11 9:48AM EDT | 79.00 | 5.00 | 4.60 | 5.80 | 0.00 | - | 3 | 281 | 41.99% |
| AIG240621P00080000 | 2024-06-13 1:05PM EDT | 80.00 | 6.33 | 5.90 | 7.50 | 0.00 | - | 1 | 1,883 | 75.24% |
| AIG240621P00081000 | 2024-06-05 3:42PM EDT | 81.00 | 5.60 | 5.60 | 9.50 | 0.00 | - | 1 | 19 | 112.40% |
| AIG240621P00082500 | 2024-06-11 12:48PM EDT | 82.50 | 8.67 | 7.00 | 11.00 | 0.00 | - | 3 | 192 | 122.41% |
| AIG240621P00085000 | 2024-05-20 9:32AM EDT | 85.00 | 4.92 | 9.50 | 13.50 | 0.00 | - | 10 | 57 | 137.99% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| AIG240621P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 17.70 | 22.00 | 26.30 | 0.00 | - | 3,960 | 0 | 0.00% |
| AIG240621P00105000 | 2024-05-08 2:58PM EDT | 105.00 | 26.80 | 27.80 | 31.10 | 0.00 | - | 3,700 | 0 | 0.00% |
| AIG240621P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 31.80 | 31.90 | 36.30 | 0.00 | - | 9,050 | 0 | 0.00% |
| AIG240621P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 36.80 | 37.00 | 41.30 | 0.00 | - | 19,250 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.