La bourse ferme dans 1 h 4 min
CAC 40
8 199,21 +31,71 (+0,39 %) Euro Stoxx 50
5 074,55 +2,10 (+0,04 %) Dow Jones
40 032,50 +28,91 (+0,07 %) EUR/USD
1,0868 -0,0004 (-0,03 %) Gold future
2 421,40 +4,00 (+0,17 %) Bitcoin EUR
61 587,79 -195,25 (-0,32 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816C00050000 | 2023-12-15 4:56PM EDT | 50.00 | 17.80 | 18.00 | 21.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240816C00055000 | 2023-12-18 10:39AM EDT | 55.00 | 13.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG240816C00057500 | 2024-04-09 10:43AM EDT | 57.50 | 19.40 | 21.10 | 24.80 | 0.00 | - | 2 | 67 | 70.51% |
| AIG240816C00060000 | 2024-04-17 9:51AM EDT | 60.00 | 14.30 | 19.00 | 23.40 | 0.00 | - | 12 | 21 | 50.24% |
| AIG240816C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 14.47 | 16.30 | 20.20 | 0.00 | - | 1 | 52 | 61.98% |
| AIG240816C00065000 | 2024-05-17 12:11PM EDT | 65.00 | 15.30 | 15.30 | 16.50 | 0.00 | - | 1 | 198 | 43.26% |
| AIG240816C00067500 | 2024-05-17 3:54PM EDT | 67.50 | 14.11 | 13.00 | 13.80 | 0.00 | - | 12 | 210 | 35.65% |
| AIG240816C00070000 | 2024-05-17 10:38AM EDT | 70.00 | 10.94 | 11.00 | 12.70 | 0.00 | - | 4 | 312 | 43.13% |
| AIG240816C00072500 | 2024-05-16 3:24PM EDT | 72.50 | 8.25 | 8.80 | 9.10 | 0.00 | - | 2 | 567 | 27.91% |
| AIG240816C00075000 | 2024-05-17 1:15PM EDT | 75.00 | 7.31 | 6.80 | 7.10 | 0.00 | - | 3 | 4,146 | 26.12% |
| AIG240816C00077500 | 2024-05-17 1:25PM EDT | 77.50 | 5.60 | 5.10 | 5.30 | 0.00 | - | 123 | 986 | 24.57% |
| AIG240816C00080000 | 2024-05-17 3:15PM EDT | 80.00 | 4.05 | 3.70 | 3.80 | 0.00 | - | 65 | 1,215 | 23.54% |
| AIG240816C00082500 | 2024-05-20 9:58AM EDT | 82.50 | 2.50 | 2.45 | 2.55 | -0.30 | -10.71% | 20 | 618 | 22.44% |
| AIG240816C00085000 | 2024-05-17 3:33PM EDT | 85.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 34 | 363 | 21.85% |
| AIG240816C00087500 | 2024-05-17 1:54PM EDT | 87.50 | 1.10 | 0.90 | 1.05 | 0.00 | - | 38 | 449 | 21.70% |
| AIG240816C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 235 | 277 | 21.68% |
| AIG240816C00100000 | 2024-04-08 12:47PM EDT | 100.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | - | 1 | 31.69% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 69 | 98.24% |
| AIG240816P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 61.04% |
| AIG240816P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 7 | 31 | 44.29% |
| AIG240816P00057500 | 2024-05-03 10:01AM EDT | 57.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 39 | 51.15% |
| AIG240816P00060000 | 2024-04-30 1:46PM EDT | 60.00 | 0.57 | 0.05 | 0.50 | 0.00 | - | 6 | 83 | 41.46% |
| AIG240816P00062500 | 2024-05-08 9:44AM EDT | 62.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 141 | 32.62% |
| AIG240816P00065000 | 2024-05-08 3:50PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 95 | 28.42% |
| AIG240816P00067500 | 2024-05-15 1:03PM EDT | 67.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 203 | 160 | 26.93% |
| AIG240816P00070000 | 2024-05-17 1:22PM EDT | 70.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 534 | 25.20% |
| AIG240816P00072500 | 2024-05-17 12:41PM EDT | 72.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 10 | 752 | 23.58% |
| AIG240816P00075000 | 2024-05-16 3:50PM EDT | 75.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 1,000 | 1,311 | 22.50% |
| AIG240816P00077500 | 2024-05-17 1:14PM EDT | 77.50 | 2.00 | 2.05 | 2.10 | 0.00 | - | 53 | 1,384 | 21.03% |
| AIG240816P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 34 | 826 | 20.85% |
| AIG240816P00082500 | 2024-05-20 9:48AM EDT | 82.50 | 4.30 | 4.30 | 4.60 | -0.60 | -12.24% | 1 | 325 | 20.67% |
| AIG240816P00085000 | 2024-05-03 10:15AM EDT | 85.00 | 9.00 | 6.00 | 6.30 | 0.00 | - | 1 | 53 | 20.61% |
| AIG240816P00087500 | 2024-05-17 1:20PM EDT | 87.50 | 7.60 | 6.70 | 8.20 | 0.00 | - | 5 | 7 | 20.22% |
| AIG240816P00090000 | 2024-05-07 11:38AM EDT | 90.00 | 10.12 | 9.10 | 12.30 | 0.00 | - | 1 | 3 | 37.01% |
