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
40 033,55 +29,96 (+0,07 %) EUR/USD
1,0868 -0,0004 (-0,03 %) Gold future
2 421,80 +4,40 (+0,18 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 91.85% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 46.90 | 51.20 | 0.00 | - | 2 | 8 | 82.62% |
| 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 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 67.51% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 0.00% |
| 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 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 55.98% |
| AIG250117C00047000 | 2024-05-17 12:21PM EDT | 47.00 | 33.40 | 31.90 | 36.00 | 0.00 | - | 1 | 22 | 66.75% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 66.94% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 0.00% |
| AIG250117C00055000 | 2024-05-07 1:09PM EDT | 55.00 | 26.28 | 24.30 | 28.40 | 0.00 | - | 5 | 150 | 54.55% |
| AIG250117C00057500 | 2024-05-03 3:35PM EDT | 57.50 | 22.80 | 23.10 | 25.60 | 0.00 | - | 4 | 3,148 | 48.17% |
| AIG250117C00060000 | 2024-05-15 1:28PM EDT | 60.00 | 20.40 | 21.10 | 22.60 | 0.00 | - | 1 | 617 | 40.77% |
| AIG250117C00062500 | 2024-05-16 11:12AM EDT | 62.50 | 19.20 | 19.00 | 19.70 | 0.00 | - | 3 | 268 | 34.35% |
| AIG250117C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 16.70 | 17.00 | 19.50 | 0.00 | - | 3 | 1,537 | 43.37% |
| AIG250117C00067500 | 2024-05-17 3:35PM EDT | 67.50 | 15.67 | 14.60 | 15.40 | 0.00 | - | 1 | 635 | 30.92% |
| AIG250117C00070000 | 2024-05-17 3:36PM EDT | 70.00 | 13.65 | 12.70 | 13.90 | 0.00 | - | 5 | 938 | 31.94% |
| AIG250117C00072500 | 2024-05-06 2:28PM EDT | 72.50 | 12.00 | 10.80 | 11.70 | 0.00 | - | 2 | 2,686 | 29.15% |
| AIG250117C00075000 | 2024-05-17 3:16PM EDT | 75.00 | 10.30 | 9.50 | 10.00 | 0.00 | - | 2 | 2,668 | 28.24% |
| AIG250117C00077500 | 2024-05-17 9:57AM EDT | 77.50 | 7.80 | 8.00 | 8.40 | 0.00 | - | 3 | 708 | 27.25% |
| AIG250117C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 28 | 4,539 | 26.17% |
| AIG250117C00082500 | 2024-05-10 9:40AM EDT | 82.50 | 6.08 | 5.40 | 5.60 | 0.00 | - | 1 | 329 | 25.34% |
| AIG250117C00085000 | 2024-05-17 3:11PM EDT | 85.00 | 4.67 | 4.30 | 4.50 | 0.00 | - | 20 | 2,273 | 24.72% |
| AIG250117C00087500 | 2024-05-16 10:06AM EDT | 87.50 | 3.50 | 3.40 | 3.70 | 0.00 | - | 3 | 13 | 24.74% |
| AIG250117C00090000 | 2024-05-14 1:55PM EDT | 90.00 | 2.65 | 2.60 | 2.80 | 0.00 | - | 4 | 1,027 | 23.80% |
| AIG250117C00095000 | 2024-05-09 9:49AM EDT | 95.00 | 1.80 | 1.45 | 1.70 | 0.00 | - | 13 | 849 | 23.38% |
| AIG250117C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 79 | 93 | 22.75% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | - | 1 | 27.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 646 | 25.00% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 70.51% |
| AIG250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 35 | 71.48% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 56.89% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 57.42% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 52.93% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 52.00% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 51.66% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 47.68% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 7 | 1,932 | 41.43% |
| AIG250117P00050000 | 2024-05-08 11:59AM EDT | 50.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 2,639 | 41.02% |
| AIG250117P00052500 | 2024-05-02 11:34AM EDT | 52.50 | 0.57 | 0.30 | 0.65 | 0.00 | - | 6 | 1,395 | 36.23% |
| AIG250117P00055000 | 2024-05-13 11:48AM EDT | 55.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 1 | 6,387 | 31.01% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 0.45 | 0.65 | 0.00 | - | 2 | 4,912 | 29.83% |
| AIG250117P00060000 | 2024-05-17 2:15PM EDT | 60.00 | 0.70 | 0.65 | 1.05 | 0.00 | - | 7 | 1,511 | 30.64% |
| AIG250117P00062500 | 2024-05-13 3:48PM EDT | 62.50 | 1.10 | 0.85 | 1.30 | 0.00 | - | 26 | 6,692 | 29.35% |
| AIG250117P00065000 | 2024-05-13 3:58PM EDT | 65.00 | 1.50 | 1.20 | 1.30 | 0.00 | - | 20 | 2,619 | 26.01% |
| AIG250117P00067500 | 2024-05-17 12:22PM EDT | 67.50 | 1.67 | 1.55 | 1.85 | 0.00 | - | 6 | 1,852 | 26.10% |
| AIG250117P00070000 | 2024-05-17 1:54PM EDT | 70.00 | 2.01 | 2.00 | 2.15 | 0.00 | - | 106 | 603 | 24.19% |
| AIG250117P00072500 | 2024-05-16 3:40PM EDT | 72.50 | 3.00 | 2.60 | 2.80 | 0.00 | - | 17 | 466 | 23.62% |
| AIG250117P00075000 | 2024-05-14 11:33AM EDT | 75.00 | 3.77 | 3.30 | 3.50 | 0.00 | - | 5 | 1,704 | 22.69% |
| AIG250117P00077500 | 2024-05-14 11:32AM EDT | 77.50 | 4.69 | 4.20 | 4.40 | 0.00 | - | 29 | 424 | 22.01% |
| AIG250117P00080000 | 2024-05-14 11:55AM EDT | 80.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 5 | 1,315 | 21.08% |
| AIG250117P00082500 | 2024-05-20 9:48AM EDT | 82.50 | 6.40 | 6.40 | 6.60 | -3.20 | -33.33% | 2 | 84 | 20.27% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 8.30 | 10.50 | 0.00 | - | 51 | 77 | 29.30% |
| AIG250117P00087500 | 2024-05-16 10:41AM EDT | 87.50 | 10.10 | 9.40 | 9.70 | 0.00 | - | - | 7 | 19.26% |
| AIG250117P00090000 | 2024-05-17 2:33PM EDT | 90.00 | 10.80 | 11.10 | 12.10 | 0.00 | - | 3 | 46 | 21.52% |
| AIG250117P00095000 | 2024-05-16 10:17AM EDT | 95.00 | 15.70 | 15.30 | 16.60 | 0.00 | - | 43 | 339 | 23.80% |
