Italia markets open in 7 hours 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.968,70 -2.448,00 (-4,34%) CMC Crypto 200
1.273,17 -65,90 (-4,92%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 120.90% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 18.80 | 23.10 | 0.00 | - | 10 | 51 | 80.27% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 16.40 | 20.70 | 0.00 | - | 11 | 74 | 78.52% |
| AIG240517C00060000 | 2024-03-25 11:17AM EDT | 60.00 | 17.53 | 15.00 | 15.20 | 0.00 | - | 13 | 94 | 0.00% |
| AIG240517C00062500 | 2024-04-29 10:11AM EDT | 62.50 | 13.10 | 11.50 | 15.70 | 0.00 | - | 3 | 151 | 61.13% |
| AIG240517C00065000 | 2024-04-25 12:12PM EDT | 65.00 | 10.14 | 9.00 | 13.30 | 0.00 | - | 1 | 291 | 53.32% |
| AIG240517C00067500 | 2024-04-30 12:40PM EDT | 67.50 | 8.40 | 7.20 | 10.00 | 0.00 | - | 4 | 333 | 76.81% |
| AIG240517C00070000 | 2024-05-01 3:47PM EDT | 70.00 | 6.90 | 6.40 | 6.60 | +1.35 | +24.32% | 2 | 531 | 44.34% |
| AIG240517C00072500 | 2024-05-01 1:55PM EDT | 72.50 | 4.50 | 4.40 | 4.70 | +0.22 | +5.14% | 1 | 765 | 42.82% |
| AIG240517C00073000 | 2024-04-23 1:56PM EDT | 73.00 | 4.30 | 4.00 | 4.30 | +0.40 | +10.26% | 1 | 25 | 41.58% |
| AIG240517C00074000 | 2024-05-01 1:04PM EDT | 74.00 | 3.40 | 3.40 | 3.60 | +0.30 | +9.68% | 2 | 2 | 40.26% |
| AIG240517C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 3.08 | 2.75 | 3.10 | +0.13 | +4.41% | 1,378 | 1,569 | 41.21% |
| AIG240517C00076000 | 2024-05-01 3:56PM EDT | 76.00 | 2.45 | 2.35 | 2.50 | +0.15 | +6.52% | 27 | 472 | 39.70% |
| AIG240517C00077000 | 2024-05-01 3:54PM EDT | 77.00 | 2.05 | 1.85 | 2.00 | +0.15 | +7.89% | 106 | 155 | 38.79% |
| AIG240517C00077500 | 2024-05-01 3:56PM EDT | 77.50 | 1.75 | 1.65 | 1.80 | 0.00 | - | 331 | 2,698 | 38.75% |
| AIG240517C00078000 | 2024-05-01 2:22PM EDT | 78.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 100 | 63 | 38.48% |
| AIG240517C00079000 | 2024-05-01 3:56PM EDT | 79.00 | 1.25 | 1.15 | 1.25 | +0.05 | +4.17% | 219 | 79 | 37.99% |
| AIG240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1,646 | 3,189 | 37.40% |
| AIG240517C00081000 | 2024-04-25 10:23AM EDT | 81.00 | 0.75 | 0.65 | 0.75 | +0.20 | +36.36% | 5 | 3 | 37.74% |
| AIG240517C00082000 | 2024-05-01 3:19PM EDT | 82.00 | 0.55 | 0.45 | 0.65 | +0.22 | +66.67% | 21 | 1 | 39.50% |
| AIG240517C00082500 | 2024-04-30 2:51PM EDT | 82.50 | 0.53 | 0.40 | 0.50 | 0.00 | - | 50 | 430 | 37.79% |
| AIG240517C00083000 | 2024-05-01 3:40PM EDT | 83.00 | 0.40 | 0.35 | 0.45 | -0.03 | -6.98% | 411 | 44 | 38.23% |
| AIG240517C00084000 | 2024-04-25 3:10PM EDT | 84.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | - | 2 | 38.62% |
| AIG240517C00085000 | 2024-05-01 3:19PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 457 | 38.23% |
| AIG240517C00087500 | 2024-04-08 3:27PM EDT | 87.50 | 0.32 | 0.00 | 1.35 | 0.00 | - | - | 3 | 59.03% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 66.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 158.79% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 501 | 619 | 166.31% |
| AIG240517P00050000 | 2024-05-01 2:23PM EDT | 50.00 | 0.05 | 0.10 | 0.20 | -0.25 | -83.33% | 2 | 37 | 101.76% |
| AIG240517P00052500 | 2024-05-01 2:23PM EDT | 52.50 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 2 | 90 | 85.35% |
| AIG240517P00055000 | 2024-05-01 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 71 | 75.98% |
| AIG240517P00057500 | 2024-05-01 2:22PM EDT | 57.50 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 1 | 85 | 100.10% |
| AIG240517P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 26 | 204 | 65.92% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 204 | 76.42% |
| AIG240517P00065000 | 2024-04-22 9:32AM EDT | 65.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 502 | 65.63% |
| AIG240517P00066000 | 2024-05-01 10:22AM EDT | 66.00 | 0.19 | 0.10 | 0.20 | -0.04 | -17.39% | 5 | 2 | 43.26% |
| AIG240517P00067000 | 2024-05-01 2:59PM EDT | 67.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 100 | 11 | 41.70% |
| AIG240517P00067500 | 2024-04-29 3:55PM EDT | 67.50 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1,750 | 6,431 | 43.56% |
| AIG240517P00068000 | 2024-04-22 3:50PM EDT | 68.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 14 | 39.75% |
| AIG240517P00069000 | 2024-04-22 3:44PM EDT | 69.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | - | 10 | 38.92% |
| AIG240517P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 0.45 | 0.45 | 0.55 | -0.30 | -40.00% | 46 | 3,048 | 38.67% |
| AIG240517P00071000 | 2024-04-29 10:32AM EDT | 71.00 | 0.57 | 0.60 | 0.70 | -0.28 | -32.94% | 5 | 32 | 37.50% |
| AIG240517P00072000 | 2024-04-29 10:32AM EDT | 72.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 2 | 82 | 39.45% |
| AIG240517P00072500 | 2024-05-01 2:41PM EDT | 72.50 | 0.87 | 0.95 | 1.05 | -0.42 | -32.56% | 3 | 10,653 | 36.72% |
| AIG240517P00073000 | 2024-04-29 3:08PM EDT | 73.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 16 | 36.57% |
| AIG240517P00074000 | 2024-04-29 3:08PM EDT | 74.00 | 1.80 | 1.40 | 1.75 | 0.00 | - | 2 | 160 | 39.60% |
| AIG240517P00075000 | 2024-05-01 3:56PM EDT | 75.00 | 1.90 | 1.85 | 1.95 | -0.35 | -15.56% | 1,722 | 1,882 | 35.94% |
| AIG240517P00076000 | 2024-05-01 3:50PM EDT | 76.00 | 2.21 | 2.30 | 2.60 | -0.66 | -23.00% | 6 | 1 | 38.33% |
| AIG240517P00077500 | 2024-05-01 3:23PM EDT | 77.50 | 2.87 | 3.10 | 3.30 | -0.83 | -22.43% | 5 | 5,161 | 35.77% |
| AIG240517P00080000 | 2024-04-18 12:47PM EDT | 80.00 | 7.10 | 4.70 | 5.10 | 0.00 | - | 10 | 1,094 | 36.67% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 6.80 | 7.80 | 0.00 | - | 1 | 1 | 51.12% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 7.40 | 11.40 | 0.00 | - | 29 | 0 | 81.91% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 12.10 | 16.40 | 0.00 | - | 500 | 8 | 101.07% |
| AIG240517P00100000 | 2024-05-01 3:15PM EDT | 100.00 | 23.54 | 22.10 | 26.10 | -1.16 | -4.70% | 1,403 | 0 | 126.39% |
| AIG240517P00105000 | 2024-05-01 9:50AM EDT | 105.00 | 29.00 | 28.70 | 29.80 | -0.62 | -2.09% | 157 | 3 | 67.97% |
© 2024 Yahoo. Tutti i diritti riservati.