Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) 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%) Petrolio
79,11 -2,82 (-3,44%) Bitcoin EUR
53.574,57 -2.468,31 (-4,40%)
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 | Lettera | 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 | 118.56% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 43.80 | 48.10 | 0.00 | - | 2 | 8 | 52.34% |
| 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 | 39.00 | 43.30 | 0.00 | - | 1 | 11 | 51.47% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 67.97% |
| 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 | 29.50 | 33.80 | 0.00 | - | 1 | 101 | 65.78% |
| AIG250117C00047000 | 2024-04-05 10:58AM EDT | 47.00 | 31.70 | 27.80 | 31.90 | 0.00 | - | 1 | 23 | 62.48% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 25.30 | 29.20 | 0.00 | - | 8 | 482 | 58.72% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 45.50% |
| AIG250117C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 22.52 | 20.60 | 24.60 | 0.00 | - | 5 | 155 | 51.81% |
| AIG250117C00057500 | 2024-04-19 1:29PM EDT | 57.50 | 19.40 | 18.80 | 21.20 | 0.00 | - | 1 | 3,147 | 41.83% |
| AIG250117C00060000 | 2024-04-17 11:13AM EDT | 60.00 | 15.20 | 16.80 | 19.70 | 0.00 | - | 1 | 617 | 43.30% |
| AIG250117C00062500 | 2024-04-19 10:55AM EDT | 62.50 | 15.30 | 15.90 | 17.10 | 0.00 | - | 28 | 265 | 38.38% |
| AIG250117C00065000 | 2024-04-24 12:29PM EDT | 65.00 | 13.83 | 13.60 | 15.60 | 0.00 | - | 10 | 1,534 | 38.91% |
| AIG250117C00067500 | 2024-04-25 12:52PM EDT | 67.50 | 11.80 | 11.70 | 13.30 | 0.00 | - | 3 | 635 | 35.28% |
| AIG250117C00070000 | 2024-05-01 1:57PM EDT | 70.00 | 10.70 | 10.10 | 11.40 | +0.20 | +1.90% | 432 | 766 | 33.26% |
| AIG250117C00072500 | 2024-04-18 12:26PM EDT | 72.50 | 9.30 | 8.20 | 10.30 | +1.26 | +15.67% | 1 | 2,687 | 34.20% |
| AIG250117C00075000 | 2024-04-30 2:42PM EDT | 75.00 | 7.80 | 7.30 | 8.00 | 0.00 | - | 10 | 2,514 | 29.84% |
| AIG250117C00077500 | 2024-04-29 1:35PM EDT | 77.50 | 6.68 | 6.10 | 6.70 | 0.00 | - | 2 | 678 | 29.07% |
| AIG250117C00080000 | 2024-04-23 11:54AM EDT | 80.00 | 5.21 | 4.50 | 5.50 | 0.00 | - | 3 | 4,380 | 28.20% |
| AIG250117C00082500 | 2024-04-26 12:36PM EDT | 82.50 | 4.00 | 3.50 | 4.50 | 0.00 | - | 20 | 320 | 27.61% |
| AIG250117C00085000 | 2024-04-29 10:15AM EDT | 85.00 | 3.56 | 3.50 | 3.90 | 0.00 | - | 2 | 2,273 | 28.17% |
| AIG250117C00087500 | 2024-04-29 2:09PM EDT | 87.50 | 3.00 | 2.85 | 3.00 | 0.00 | - | 10 | 10 | 27.01% |
| AIG250117C00090000 | 2024-04-30 3:30PM EDT | 90.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 5 | 1,003 | 26.66% |
| AIG250117C00095000 | 2024-05-01 3:49PM EDT | 95.00 | 1.55 | 0.60 | 2.15 | +0.10 | +6.90% | 8 | 841 | 29.71% |
| AIG250117C00100000 | 2024-04-09 3:49PM EDT | 100.00 | 0.10 | 0.80 | 1.35 | 0.00 | - | 1 | 14 | 28.77% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 646 | 56.84% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 65.19% |
| AIG250117P00030000 | 2024-04-03 11:10AM EDT | 30.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 34 | 70.12% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 52.15% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 20 | 124 | 59.72% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 55.03% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 23 | 91 | 51.93% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 46.58% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 42.73% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.15 | 1.70 | 0.00 | - | 7 | 1,932 | 50.81% |
| AIG250117P00050000 | 2024-05-01 10:12AM EDT | 50.00 | 0.59 | 0.50 | 0.60 | -0.21 | -26.25% | 1 | 2,641 | 34.23% |
| AIG250117P00052500 | 2024-04-23 9:33AM EDT | 52.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 20 | 1,395 | 33.30% |
| AIG250117P00055000 | 2024-04-18 1:38PM EDT | 55.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 38 | 6,387 | 31.91% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 1.10 | 1.25 | 0.00 | - | 2 | 4,912 | 30.62% |
| AIG250117P00060000 | 2024-05-01 1:27PM EDT | 60.00 | 1.50 | 1.45 | 1.60 | -0.15 | -9.09% | 10 | 1,873 | 29.66% |
| AIG250117P00062500 | 2024-05-01 2:31PM EDT | 62.50 | 1.85 | 1.85 | 2.00 | -0.25 | -11.90% | 616 | 6,904 | 28.57% |
| AIG250117P00065000 | 2024-04-30 2:42PM EDT | 65.00 | 2.55 | 2.35 | 2.50 | 0.00 | - | 10 | 2,880 | 27.56% |
| AIG250117P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 3.65 | 2.95 | 3.10 | 0.00 | - | 1,000 | 1,867 | 26.59% |
| AIG250117P00070000 | 2024-04-30 1:11PM EDT | 70.00 | 4.04 | 3.60 | 3.90 | 0.00 | - | 88 | 608 | 26.00% |
| AIG250117P00072500 | 2024-04-23 1:26PM EDT | 72.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 12 | 462 | 24.85% |
| AIG250117P00075000 | 2024-04-26 12:17PM EDT | 75.00 | 5.40 | 5.50 | 5.80 | -0.90 | -14.29% | 22 | 1,721 | 24.37% |
| AIG250117P00077500 | 2024-04-25 2:59PM EDT | 77.50 | 7.50 | 6.70 | 6.90 | 0.00 | - | 3 | 405 | 23.27% |
| AIG250117P00080000 | 2024-05-01 1:27PM EDT | 80.00 | 8.20 | 7.20 | 9.10 | -0.20 | -2.38% | 1 | 1,243 | 25.90% |
| AIG250117P00082500 | 2024-05-01 3:56PM EDT | 82.50 | 9.60 | 9.40 | 9.90 | +1.10 | +12.94% | 61 | 115 | 22.37% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 10.20 | 11.80 | 0.00 | - | 51 | 77 | 22.68% |
| AIG250117P00090000 | 2024-05-01 2:16PM EDT | 90.00 | 15.20 | 14.00 | 16.80 | -1.10 | -6.75% | 4 | 40 | 27.70% |
| AIG250117P00095000 | 2024-04-03 12:30PM EDT | 95.00 | 17.30 | 18.00 | 21.00 | 0.00 | - | 1 | 1 | 27.92% |
© 2024 Yahoo. Tutti i diritti riservati.