La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 590,93 +198,34 (+0,32 %)
American International Group, Inc. (AIG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 348.73% |
| 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 | 2024-05-14 11:54AM EDT | 45.00 | 35.19 | 31.70 | 35.70 | 0.00 | - | 1 | 169 | 212.21% |
| AIG240621C00050000 | 2024-04-19 11:57AM EDT | 50.00 | 24.65 | 28.60 | 32.90 | 0.00 | - | 5 | 726 | 182.18% |
| AIG240621C00052500 | 2023-11-08 1:04PM EDT | 52.50 | 12.50 | 14.20 | 14.80 | 0.00 | - | 1 | 44 | 0.00% |
| AIG240621C00055000 | 2024-05-06 2:00PM EDT | 55.00 | 25.35 | 21.80 | 26.10 | 0.00 | - | 5 | 141 | 80.08% |
| AIG240621C00057500 | 2023-11-08 12:33PM EDT | 57.50 | 8.90 | 10.10 | 10.60 | 0.00 | - | 1 | 135 | 0.00% |
| AIG240621C00060000 | 2024-05-23 3:32PM EDT | 60.00 | 17.70 | 16.80 | 21.10 | 0.00 | - | 12 | 2,315 | 63.28% |
| AIG240621C00062500 | 2024-05-10 1:47PM EDT | 62.50 | 18.21 | 14.30 | 18.60 | 0.00 | - | 2 | 2,264 | 55.08% |
| AIG240621C00065000 | 2024-05-02 1:38PM EDT | 65.00 | 13.05 | 11.80 | 16.10 | -0.27 | -2.03% | 2 | 871 | 107.37% |
| AIG240621C00067500 | 2024-04-15 1:04PM EDT | 67.50 | 7.50 | 9.60 | 14.00 | 0.00 | - | 13 | 1,309 | 53.71% |
| AIG240621C00070000 | 2024-05-31 3:17PM EDT | 70.00 | 8.26 | 6.90 | 10.90 | +0.71 | +9.40% | 1 | 1,782 | 77.59% |
| AIG240621C00072000 | 2024-05-21 3:51PM EDT | 72.00 | 7.10 | 6.00 | 8.00 | 0.00 | - | - | 3 | 51.32% |
| AIG240621C00072500 | 2024-05-29 12:37PM EDT | 72.50 | 5.40 | 5.90 | 8.50 | 0.00 | - | 1 | 925 | 66.28% |
| AIG240621C00075000 | 2024-05-31 3:17PM EDT | 75.00 | 3.76 | 4.00 | 4.40 | +1.08 | +40.30% | 6 | 6,360 | 26.64% |
| AIG240621C00076000 | 2024-05-23 2:57PM EDT | 76.00 | 2.60 | 2.40 | 4.70 | 0.00 | - | - | 10 | 42.73% |
| AIG240621C00077000 | 2024-05-21 9:42AM EDT | 77.00 | 3.20 | 2.50 | 3.30 | 0.00 | - | - | 20 | 31.28% |
| AIG240621C00077500 | 2024-05-31 10:28AM EDT | 77.50 | 1.83 | 2.15 | 2.30 | -0.46 | -20.09% | 4 | 5,202 | 21.24% |
| AIG240621C00078000 | 2024-05-30 9:48AM EDT | 78.00 | 1.55 | 0.05 | 2.20 | +0.25 | +19.23% | 10 | 23 | 24.02% |
| AIG240621C00079000 | 2024-05-31 2:47PM EDT | 79.00 | 0.95 | 1.25 | 1.40 | -0.43 | -31.16% | 40 | 121 | 20.19% |
| AIG240621C00080000 | 2024-05-31 3:21PM EDT | 80.00 | 0.80 | 0.50 | 0.95 | -0.10 | -11.11% | 39 | 7,320 | 19.75% |
| AIG240621C00081000 | 2024-05-31 10:55AM EDT | 81.00 | 0.45 | 0.50 | 0.60 | -0.20 | -30.77% | 14 | 115 | 19.21% |
| AIG240621C00082000 | 2024-05-31 10:55AM EDT | 82.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 2 | 51 | 19.68% |
| AIG240621C00082500 | 2024-05-30 3:20PM EDT | 82.50 | 0.20 | 0.20 | 0.35 | -0.15 | -42.86% | 3 | 8,295 | 20.41% |
| AIG240621C00083000 | 2024-05-30 9:35AM EDT | 83.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 71 | 19.83% |
| AIG240621C00084000 | 2024-05-31 9:51AM EDT | 84.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 20 | 21.49% |
| AIG240621C00085000 | 2024-05-30 11:36AM EDT | 85.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 6 | 1,088 | 43.36% |
| AIG240621C00086000 | 2024-05-23 3:47PM EDT | 86.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | - | 29 | 36.21% |
| AIG240621C00087500 | 2024-05-10 2:25PM EDT | 87.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 203 | 39.60% |
| AIG240621C00090000 | 2024-05-10 10:20AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 102 | 748 | 34.86% |
| AIG240621C00095000 | 2024-04-05 10:43AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 55.37% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 270.70% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 198.05% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 164.45% |
| 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 | 131.84% |
| AIG240621P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,454 | 94.53% |
| AIG240621P00052500 | 2024-04-04 2:30PM EDT | 52.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 296 | 108.40% |
| AIG240621P00055000 | 2024-05-17 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 63 | 480 | 76.76% |
| AIG240621P00057500 | 2024-05-30 12:59PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 585 | 68.56% |
| AIG240621P00060000 | 2024-05-28 9:43AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 909 | 71.58% |
| AIG240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 771 | 66.41% |
| AIG240621P00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 621 | 51.47% |
| AIG240621P00067500 | 2024-05-28 1:20PM EDT | 67.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1,363 | 58.74% |
| AIG240621P00070000 | 2024-05-29 10:36AM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,567 | 34.96% |
| AIG240621P00072000 | 2024-05-24 3:59PM EDT | 72.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 28.42% |
| AIG240621P00072500 | 2024-05-28 9:46AM EDT | 72.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 1,612 | 26.76% |
| AIG240621P00074000 | 2024-05-29 11:02AM EDT | 74.00 | 0.67 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 24.51% |
| AIG240621P00075000 | 2024-05-30 9:54AM EDT | 75.00 | 0.78 | 0.35 | 0.45 | 0.00 | - | 1 | 3,401 | 24.07% |
| AIG240621P00076000 | 2024-05-29 10:56AM EDT | 76.00 | 1.35 | 0.50 | 1.60 | 0.00 | - | 6 | 9 | 38.55% |
| AIG240621P00077000 | 2024-05-31 3:55PM EDT | 77.00 | 0.95 | 0.05 | 2.85 | -0.15 | -13.64% | 16 | 40 | 50.73% |
| AIG240621P00077500 | 2024-05-31 12:43PM EDT | 77.50 | 1.40 | 0.90 | 1.05 | +0.15 | +12.00% | 12 | 2,898 | 22.27% |
| AIG240621P00078000 | 2024-05-28 2:50PM EDT | 78.00 | 2.15 | 0.75 | 1.25 | 0.00 | - | 15 | 81 | 22.22% |
| AIG240621P00079000 | 2024-05-31 12:56PM EDT | 79.00 | 2.30 | 0.65 | 1.75 | -0.02 | -0.86% | 15 | 29 | 22.51% |
| AIG240621P00080000 | 2024-05-31 12:41PM EDT | 80.00 | 2.86 | 1.95 | 2.30 | -0.64 | -18.29% | 2 | 1,885 | 22.17% |
| AIG240621P00081000 | 2024-05-22 3:11PM EDT | 81.00 | 3.30 | 1.85 | 4.90 | 0.00 | - | - | 18 | 49.73% |
| AIG240621P00082500 | 2024-05-14 12:20PM EDT | 82.50 | 3.90 | 2.55 | 5.20 | 0.00 | - | 1 | 192 | 39.97% |
| AIG240621P00085000 | 2024-05-20 9:32AM EDT | 85.00 | 4.92 | 5.10 | 8.70 | 0.00 | - | 10 | 57 | 65.67% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 84.13% |
| AIG240621P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 17.70 | 19.30 | 23.70 | 0.00 | - | 1,780 | 0 | 64.16% |
| AIG240621P00105000 | 2024-05-08 2:58PM EDT | 105.00 | 26.80 | 24.20 | 28.50 | 0.00 | - | 1,650 | 0 | 65.82% |
| AIG240621P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 31.80 | 29.20 | 33.50 | 0.00 | - | 3,620 | 0 | 74.22% |
| AIG240621P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 36.80 | 34.20 | 38.50 | 0.00 | - | 6,870 | 0 | 82.23% |
