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
61.742,01 -77,64 (-0,13%)
American International Group, Inc. (AIG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 162.50% |
| AIG250117C00030000 | 2024-05-31 11:06AM EDT | 30.00 | 48.10 | 42.00 | 46.10 | 0.00 | - | 2 | 8 | 73.63% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 121.66% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 74.44% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 93.81% |
| AIG250117C00047000 | 2024-05-17 12:21PM EDT | 47.00 | 33.40 | 25.50 | 29.80 | 0.00 | - | 1 | 22 | 68.69% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 95.67% |
| AIG250117C00052500 | 2024-06-12 11:20AM EDT | 52.50 | 22.35 | 20.50 | 22.80 | 0.00 | - | 3 | 131 | 44.97% |
| AIG250117C00055000 | 2024-05-07 1:09PM EDT | 55.00 | 26.28 | 21.50 | 22.40 | 0.00 | - | 5 | 150 | 52.47% |
| AIG250117C00057500 | 2024-05-03 3:35PM EDT | 57.50 | 22.80 | 22.10 | 24.50 | 0.00 | - | 4 | 3,148 | 70.45% |
| AIG250117C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 15.98 | 14.70 | 16.00 | 0.00 | - | 1 | 616 | 36.59% |
| AIG250117C00062500 | 2024-05-23 3:41PM EDT | 62.50 | 17.10 | 12.70 | 15.60 | 0.00 | - | 12 | 280 | 44.01% |
| AIG250117C00065000 | 2024-05-24 10:19AM EDT | 65.00 | 15.60 | 11.50 | 12.00 | 0.00 | - | 6 | 1,536 | 33.07% |
| AIG250117C00067500 | 2024-06-13 2:29PM EDT | 67.50 | 9.75 | 9.70 | 10.20 | 0.00 | - | 3 | 636 | 31.70% |
| AIG250117C00070000 | 2024-06-14 11:47AM EDT | 70.00 | 8.40 | 8.10 | 8.50 | +0.20 | +2.44% | 1 | 947 | 30.29% |
| AIG250117C00072500 | 2024-06-14 2:28PM EDT | 72.50 | 6.90 | 6.60 | 7.00 | +0.40 | +6.15% | 3 | 2,686 | 29.21% |
| AIG250117C00075000 | 2024-06-14 12:45PM EDT | 75.00 | 5.50 | 5.30 | 5.70 | +0.14 | +2.61% | 26 | 2,710 | 28.41% |
| AIG250117C00077500 | 2024-06-13 10:52AM EDT | 77.50 | 4.40 | 4.20 | 4.50 | 0.00 | - | 14 | 813 | 27.39% |
| AIG250117C00080000 | 2024-06-14 1:26PM EDT | 80.00 | 3.50 | 3.30 | 3.50 | +0.05 | +1.45% | 501 | 5,842 | 26.59% |
| AIG250117C00082500 | 2024-06-13 2:47PM EDT | 82.50 | 2.45 | 1.50 | 2.70 | 0.00 | - | 28 | 424 | 26.04% |
| AIG250117C00085000 | 2024-06-12 11:12AM EDT | 85.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 2,273 | 25.55% |
| AIG250117C00087500 | 2024-05-31 3:16PM EDT | 87.50 | 2.48 | 1.35 | 1.50 | 0.00 | - | 10 | 23 | 24.94% |
| AIG250117C00090000 | 2024-06-13 10:41AM EDT | 90.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 3 | 1,019 | 24.57% |
| AIG250117C00095000 | 2024-06-05 3:26PM EDT | 95.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 6 | 859 | 24.32% |
| AIG250117C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 79 | 93 | 29.27% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 43.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 646 | 25.00% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 70.12% |
| AIG250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| AIG250117P00033000 | 2024-06-12 2:03PM EDT | 33.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 86 | 68.80% |
| AIG250117P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 15 | 139 | 52.00% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 51.17% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 49.95% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 49.24% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 45.02% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 7 | 1,932 | 38.53% |
| AIG250117P00050000 | 2024-05-08 11:59AM EDT | 50.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 1 | 2,639 | 36.99% |
| AIG250117P00052500 | 2024-06-11 1:12PM EDT | 52.50 | 0.54 | 0.45 | 0.60 | 0.00 | - | 10 | 1,405 | 31.93% |
| AIG250117P00055000 | 2024-06-13 9:35AM EDT | 55.00 | 1.00 | 0.60 | 0.75 | +0.35 | +53.85% | 15 | 6,364 | 30.15% |
| AIG250117P00057500 | 2024-06-13 2:37PM EDT | 57.50 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 4,912 | 29.00% |
| AIG250117P00060000 | 2024-06-13 1:48PM EDT | 60.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 105 | 1,524 | 27.74% |
| AIG250117P00062500 | 2024-06-14 9:51AM EDT | 62.50 | 1.55 | 1.45 | 1.75 | 0.00 | - | 428 | 6,698 | 26.94% |
| AIG250117P00065000 | 2024-06-14 12:59PM EDT | 65.00 | 2.08 | 1.95 | 2.20 | +0.28 | +15.56% | 11 | 2,623 | 25.49% |
| AIG250117P00067500 | 2024-06-11 3:22PM EDT | 67.50 | 2.55 | 2.60 | 2.85 | 0.00 | - | 19 | 1,858 | 24.52% |
| AIG250117P00070000 | 2024-06-14 12:59PM EDT | 70.00 | 3.49 | 3.40 | 3.70 | +0.19 | +5.76% | 4 | 800 | 23.83% |
| AIG250117P00072500 | 2024-06-14 12:59PM EDT | 72.50 | 4.44 | 4.40 | 4.60 | +0.34 | +8.29% | 4 | 535 | 22.58% |
| AIG250117P00075000 | 2024-06-13 12:06PM EDT | 75.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 10 | 1,688 | 21.86% |
| AIG250117P00077500 | 2024-06-14 12:59PM EDT | 77.50 | 6.88 | 6.80 | 7.10 | +1.38 | +25.09% | 4 | 441 | 20.70% |
| AIG250117P00080000 | 2024-06-03 10:35AM EDT | 80.00 | 6.00 | 8.40 | 8.70 | 0.00 | - | 10 | 1,311 | 19.99% |
| AIG250117P00082500 | 2024-06-04 12:06PM EDT | 82.50 | 8.40 | 8.50 | 12.40 | 0.00 | - | 26 | 100 | 29.10% |
| AIG250117P00085000 | 2024-06-04 12:10PM EDT | 85.00 | 10.10 | 11.00 | 14.10 | 0.00 | - | 3 | 73 | 28.09% |
| AIG250117P00087500 | 2024-05-30 9:45AM EDT | 87.50 | 11.30 | 13.00 | 16.40 | 0.00 | - | 1 | 7 | 29.72% |
| AIG250117P00090000 | 2024-06-13 12:53PM EDT | 90.00 | 16.65 | 14.40 | 18.70 | 0.00 | - | 1 | 43 | 31.09% |
| AIG250117P00095000 | 2024-05-16 10:17AM EDT | 95.00 | 15.70 | 19.40 | 23.70 | 0.00 | - | 43 | 339 | 35.65% |
© 2024 Yahoo. Tutti i diritti riservati.