Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.987,38 +171,46 (+0,45%) Nasdaq
15.673,59 +15,76 (+0,10%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,11 -2,82 (-3,44%) Bitcoin EUR
53.607,96 -2.311,15 (-4,13%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 220.80% |
| 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 | 2023-12-11 1:36PM EDT | 45.00 | 22.04 | 21.90 | 25.50 | 0.00 | - | 1 | 169 | 0.00% |
| AIG240621C00050000 | 2024-04-19 11:57AM EDT | 50.00 | 24.65 | 24.70 | 28.60 | 0.00 | - | 5 | 726 | 77.20% |
| AIG240621C00052500 | 2023-11-08 1:04PM EDT | 52.50 | 12.50 | 14.20 | 14.80 | 0.00 | - | 1 | 44 | 0.00% |
| AIG240621C00055000 | 2024-03-28 9:55AM EDT | 55.00 | 24.03 | 18.00 | 22.50 | 0.00 | - | 5 | 153 | 80.86% |
| AIG240621C00057500 | 2023-11-08 12:33PM EDT | 57.50 | 8.90 | 10.10 | 10.60 | 0.00 | - | 1 | 135 | 0.00% |
| AIG240621C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 16.07 | 14.90 | 18.60 | 0.00 | - | 12 | 2,328 | 51.37% |
| AIG240621C00062500 | 2024-04-09 3:36PM EDT | 62.50 | 14.28 | 12.70 | 16.40 | 0.00 | - | 2 | 2,264 | 75.54% |
| AIG240621C00065000 | 2024-05-01 1:58PM EDT | 65.00 | 11.26 | 11.50 | 12.70 | +1.66 | +17.29% | 1 | 874 | 51.93% |
| AIG240621C00067500 | 2024-04-15 1:04PM EDT | 67.50 | 7.50 | 9.40 | 9.70 | 0.00 | - | 13 | 1,309 | 37.77% |
| AIG240621C00070000 | 2024-05-01 9:40AM EDT | 70.00 | 7.20 | 7.10 | 7.60 | +0.30 | +4.35% | 2 | 1,778 | 34.96% |
| AIG240621C00072500 | 2024-04-30 1:50PM EDT | 72.50 | 5.20 | 5.40 | 5.70 | 0.00 | - | 38 | 926 | 32.69% |
| AIG240621C00075000 | 2024-05-01 3:17PM EDT | 75.00 | 4.02 | 3.60 | 4.00 | +0.32 | +8.65% | 2,059 | 6,854 | 30.35% |
| AIG240621C00077500 | 2024-05-01 3:28PM EDT | 77.50 | 2.68 | 2.55 | 2.75 | +0.18 | +7.20% | 3,194 | 8,654 | 29.65% |
| AIG240621C00080000 | 2024-05-01 11:24AM EDT | 80.00 | 1.55 | 1.55 | 1.65 | -0.05 | -3.13% | 134 | 4,912 | 27.69% |
| AIG240621C00082500 | 2024-05-01 3:28PM EDT | 82.50 | 0.98 | 0.90 | 0.95 | +0.28 | +40.00% | 4,768 | 2,341 | 26.75% |
| AIG240621C00085000 | 2024-05-01 3:30PM EDT | 85.00 | 0.53 | 0.45 | 0.50 | +0.02 | +3.92% | 13 | 682 | 25.90% |
| AIG240621C00087500 | 2024-05-01 2:22PM EDT | 87.50 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 40 | 2 | 25.44% |
| AIG240621C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 75 | 668 | 26.27% |
| AIG240621C00095000 | 2024-04-05 10:43AM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 15 | 52.10% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 164.06% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 119.34% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 98.24% |
| 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 | 1.35 | 0.00 | - | 1 | 1,126 | 95.51% |
| AIG240621P00050000 | 2024-04-09 12:20PM EDT | 50.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 1,455 | 49.61% |
| AIG240621P00052500 | 2024-04-04 2:30PM EDT | 52.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 296 | 49.22% |
| AIG240621P00055000 | 2024-04-11 9:54AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 490 | 46.88% |
| AIG240621P00057500 | 2024-04-18 3:36PM EDT | 57.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 599 | 57.67% |
| AIG240621P00060000 | 2024-04-18 10:30AM EDT | 60.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 10 | 906 | 53.42% |
| AIG240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 771 | 35.69% |
| AIG240621P00065000 | 2024-05-01 3:20PM EDT | 65.00 | 0.30 | 0.30 | 0.35 | -0.17 | -36.17% | 11 | 616 | 31.20% |
| AIG240621P00067500 | 2024-05-01 1:23PM EDT | 67.50 | 0.64 | 0.50 | 0.60 | -0.16 | -20.00% | 212 | 1,044 | 29.83% |
| AIG240621P00070000 | 2024-05-01 2:55PM EDT | 70.00 | 0.85 | 0.85 | 0.95 | -0.40 | -32.00% | 22 | 1,585 | 27.98% |
| AIG240621P00072500 | 2024-05-01 11:11AM EDT | 72.50 | 1.70 | 1.45 | 1.60 | -0.27 | -13.71% | 937 | 1,253 | 27.32% |
| AIG240621P00075000 | 2024-05-01 3:17PM EDT | 75.00 | 2.38 | 2.40 | 2.55 | -0.62 | -20.67% | 773 | 2,471 | 26.81% |
| AIG240621P00077500 | 2024-05-01 10:01AM EDT | 77.50 | 4.10 | 3.60 | 3.80 | -0.20 | -4.65% | 9 | 764 | 26.14% |
| AIG240621P00080000 | 2024-05-01 3:32PM EDT | 80.00 | 5.20 | 5.00 | 5.30 | -0.60 | -10.34% | 13 | 127 | 24.78% |
| AIG240621P00082500 | 2024-04-05 9:58AM EDT | 82.50 | 6.50 | 6.40 | 8.40 | 0.00 | - | 200 | 190 | 37.35% |
| AIG240621P00085000 | 2024-05-01 2:13PM EDT | 85.00 | 9.60 | 7.50 | 9.60 | -0.40 | -4.00% | 8 | 114 | 28.17% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 55.37% |
| AIG240621P00100000 | 2024-04-30 2:48PM EDT | 100.00 | 26.40 | 21.80 | 25.60 | 0.00 | - | 340 | 581 | 68.26% |
| AIG240621P00105000 | 2024-04-30 2:48PM EDT | 105.00 | 28.84 | 26.70 | 30.60 | 0.00 | - | 480 | 500 | 75.83% |
| AIG240621P00110000 | 2024-05-01 3:22PM EDT | 110.00 | 33.80 | 33.30 | 34.20 | -1.10 | -3.15% | 1,157 | 1,028 | 53.76% |
| AIG240621P00115000 | 2024-05-01 3:22PM EDT | 115.00 | 38.80 | 36.70 | 40.60 | -1.47 | -3.65% | 1,000 | 980 | 89.21% |
© 2024 Yahoo. Tutti i diritti riservati.