La bourse ferme dans 1 h 38 min
CAC 40
8 198,39 +30,89 (+0,38 %) Euro Stoxx 50
5 072,13 -0,32 (-0,01 %) Dow Jones
39 987,57 -16,02 (-0,04 %) EUR/USD
1,0870 -0,0002 (-0,02 %) Gold future
2 417,70 +0,30 (+0,01 %) Bitcoin EUR
61 731,20 +63,43 (+0,10 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 48.05 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 58.15% |
| AIG260116C00030000 | 2023-12-12 12:31PM EDT | 30.00 | 37.60 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| AIG260116C00040000 | 2023-11-14 12:57PM EDT | 40.00 | 27.32 | 27.90 | 30.80 | 0.00 | - | - | 10 | 0.00% |
| AIG260116C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 27.20 | 31.10 | 35.40 | 0.00 | - | - | 8 | 49.43% |
| AIG260116C00052500 | 2023-09-13 11:16AM EDT | 52.50 | 15.75 | 14.80 | 18.60 | 0.00 | - | - | 28 | 0.00% |
| AIG260116C00055000 | 2024-05-14 11:54AM EDT | 55.00 | 27.72 | 27.80 | 30.20 | 0.00 | - | 1 | 33 | 41.82% |
| AIG260116C00057500 | 2024-04-24 11:30AM EDT | 57.50 | 22.70 | 25.80 | 28.00 | 0.00 | - | 1 | 43 | 39.75% |
| AIG260116C00060000 | 2024-04-11 3:29PM EDT | 60.00 | 20.92 | 22.80 | 26.80 | 0.00 | - | 1 | 165 | 41.08% |
| AIG260116C00062500 | 2024-04-04 12:37PM EDT | 62.50 | 22.12 | 20.60 | 23.20 | 0.00 | - | 21 | 209 | 34.26% |
| AIG260116C00065000 | 2024-05-17 12:35PM EDT | 65.00 | 20.80 | 20.40 | 21.50 | 0.00 | - | 9 | 41 | 33.78% |
| AIG260116C00067500 | 2024-03-06 12:50PM EDT | 67.50 | 15.80 | 16.20 | 19.90 | 0.00 | - | 1 | 16 | 33.39% |
| AIG260116C00070000 | 2024-05-08 10:01AM EDT | 70.00 | 18.00 | 16.90 | 17.90 | 0.00 | - | 1 | 335 | 31.68% |
| AIG260116C00072500 | 2024-05-08 2:34PM EDT | 72.50 | 16.26 | 15.40 | 16.60 | 0.00 | - | 2 | 58 | 31.78% |
| AIG260116C00075000 | 2024-05-06 9:53AM EDT | 75.00 | 15.00 | 13.80 | 15.60 | 0.00 | - | 1 | 282 | 32.42% |
| AIG260116C00077500 | 2024-05-13 3:17PM EDT | 77.50 | 12.75 | 11.70 | 14.70 | 0.00 | - | 1 | 165 | 33.09% |
| AIG260116C00080000 | 2024-05-13 3:50PM EDT | 80.00 | 11.36 | 11.40 | 13.40 | 0.00 | - | 1 | 425 | 32.54% |
| AIG260116C00082500 | 2024-05-17 12:27PM EDT | 82.50 | 10.26 | 10.00 | 11.00 | 0.00 | - | 2 | 58 | 29.14% |
| AIG260116C00085000 | 2024-05-10 2:32PM EDT | 85.00 | 9.60 | 8.80 | 9.80 | 0.00 | - | 68 | 331 | 28.54% |
| AIG260116C00087500 | 2024-05-01 11:07AM EDT | 87.50 | 7.39 | 8.00 | 8.90 | 0.00 | - | 9 | 14 | 28.49% |
| AIG260116C00090000 | 2024-05-17 10:26AM EDT | 90.00 | 7.00 | 6.50 | 7.60 | 0.00 | - | 19 | 138 | 27.28% |
| AIG260116C00095000 | 2024-04-19 12:14PM EDT | 95.00 | 4.66 | 4.10 | 6.00 | 0.00 | - | 1 | 191 | 26.78% |
| AIG260116C00100000 | 2024-05-16 2:44PM EDT | 100.00 | 4.20 | 3.50 | 6.00 | 0.00 | - | 1 | 75 | 29.83% |
| AIG260116C00105000 | 2024-05-13 11:05AM EDT | 105.00 | 3.40 | 3.00 | 5.20 | 0.00 | - | 2 | 9 | 30.43% |
| AIG260116C00110000 | 2024-05-17 9:59AM EDT | 110.00 | 2.45 | 1.35 | 2.65 | 0.00 | - | 1 | 20 | 25.18% |
| AIG260116C00115000 | 2024-05-03 3:05PM EDT | 115.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 227 | 509 | 25.07% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 10 | 120 | 75.78% |
| AIG260116P00030000 | 2023-10-05 10:05AM EDT | 30.00 | 1.10 | 0.20 | 3.40 | 0.00 | - | - | 0 | 60.51% |
| AIG260116P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 11 | 43.60% |
| AIG260116P00040000 | 2024-04-22 3:31PM EDT | 40.00 | 0.90 | 0.10 | 1.85 | 0.00 | - | 3 | 301 | 45.39% |
| AIG260116P00045000 | 2024-05-13 9:32AM EDT | 45.00 | 0.85 | 0.40 | 5.00 | 0.00 | - | 1 | 622 | 55.91% |
| AIG260116P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.90 | 1.15 | 1.35 | -0.35 | -28.00% | 6 | 231 | 30.32% |
| AIG260116P00052500 | 2024-05-08 10:39AM EDT | 52.50 | 1.60 | 1.40 | 2.25 | 0.00 | - | 2 | 74 | 32.81% |
| AIG260116P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 2.25 | 2.75 | 3.00 | 0.00 | - | 10 | 40 | 33.56% |
| AIG260116P00057500 | 2024-04-16 1:00PM EDT | 57.50 | 3.70 | 1.90 | 2.25 | 0.00 | - | 20 | 76 | 27.58% |
| AIG260116P00060000 | 2024-05-13 3:49PM EDT | 60.00 | 2.80 | 1.95 | 2.75 | 0.00 | - | 11 | 83 | 27.15% |
| AIG260116P00062500 | 2024-04-18 1:38PM EDT | 62.50 | 4.96 | 2.35 | 3.10 | 0.00 | - | 38 | 100 | 25.91% |
| AIG260116P00065000 | 2024-05-17 9:53AM EDT | 65.00 | 3.80 | 3.40 | 5.10 | 0.00 | - | 1 | 118 | 29.95% |
| AIG260116P00067500 | 2024-05-17 9:52AM EDT | 67.50 | 4.40 | 4.00 | 6.00 | 0.00 | - | 3 | 53 | 29.79% |
| AIG260116P00070000 | 2024-05-09 9:52AM EDT | 70.00 | 5.00 | 4.70 | 6.80 | 0.00 | - | 1 | 86 | 29.11% |
| AIG260116P00072500 | 2024-05-16 12:38PM EDT | 72.50 | 6.00 | 5.40 | 6.80 | 0.00 | - | 3 | 175 | 26.07% |
| AIG260116P00075000 | 2024-05-15 9:52AM EDT | 75.00 | 6.90 | 6.20 | 6.70 | 0.00 | - | 1 | 255 | 22.78% |
| AIG260116P00077500 | 2024-05-16 12:04PM EDT | 77.50 | 7.80 | 7.10 | 7.70 | 0.00 | - | 2 | 44 | 22.22% |
| AIG260116P00080000 | 2024-05-07 11:01AM EDT | 80.00 | 8.60 | 8.10 | 8.60 | 0.00 | - | 4 | 139 | 21.16% |
| AIG260116P00082500 | 2024-04-25 3:52PM EDT | 82.50 | 12.70 | 9.20 | 9.80 | 0.00 | - | 1 | 12 | 20.60% |
| AIG260116P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 14.30 | 9.80 | 11.20 | 0.00 | - | 4 | 42 | 20.25% |
| AIG260116P00090000 | 2024-04-03 10:35AM EDT | 90.00 | 15.00 | 16.30 | 16.70 | 0.00 | - | 2 | 4 | 25.53% |
| AIG260116P00095000 | 2024-04-03 12:15PM EDT | 95.00 | 18.70 | 19.20 | 20.20 | 0.00 | - | 1 | 1 | 25.20% |
