La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,70 +30,40 (+1,30 %) Bitcoin EUR
56 525,54 -1 556,89 (-2,68 %)
American International Group, Inc. (AIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00070000 | 2024-05-07 12:45PM EDT | 2024-05-10 | 10.26 | 8.10 | 10.40 | +0.09 | +0.88% | 5 | 70 | 188.28% |
| AIG240517C00070000 | 2024-05-10 10:38AM EDT | 2024-05-17 | 10.50 | 9.20 | 11.60 | 0.00 | - | 34 | 525 | 66.60% |
| AIG240524C00070000 | 2024-04-26 1:59PM EDT | 2024-05-24 | 5.80 | 8.50 | 12.20 | 0.00 | - | 1 | 2 | 95.75% |
| AIG240621C00070000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 10.87 | 8.60 | 12.70 | +0.17 | +1.59% | 10 | 1,778 | 62.65% |
| AIG240719C00070000 | 2024-05-09 10:15AM EDT | 2024-07-19 | 10.61 | 9.40 | 12.10 | 0.00 | - | 10 | 83 | 43.04% |
| AIG240816C00070000 | 2024-05-08 10:56AM EDT | 2024-08-16 | 11.85 | 11.30 | 11.50 | 0.00 | - | 10 | 306 | 31.25% |
| AIG241115C00070000 | 2024-05-10 12:03PM EDT | 2024-11-15 | 12.92 | 11.40 | 12.80 | +2.12 | +19.63% | 1 | 101 | 30.36% |
| AIG250117C00070000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 13.90 | 13.40 | 14.80 | +0.20 | +1.46% | 1 | 938 | 35.63% |
| AIG250620C00070000 | 2024-05-08 9:54AM EDT | 2025-06-20 | 15.80 | 15.40 | 17.20 | 0.00 | - | 2 | 1,203 | 36.45% |
| AIG260116C00070000 | 2024-05-08 10:01AM EDT | 2026-01-16 | 18.00 | 17.40 | 19.70 | 0.00 | - | 1 | 335 | 36.52% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00070000 | 2024-05-06 9:34AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 120 | 281.45% |
| AIG240517P00070000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 4 | 3,128 | 50.00% |
| AIG240524P00070000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 34 | 44.53% |
| AIG240531P00070000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 46.58% |
| AIG240607P00070000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 40.58% |
| AIG240614P00070000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.50 | 0.00 | - | 28 | 38 | 36.43% |
| AIG240621P00070000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 1,575 | 33.30% |
| AIG240719P00070000 | 2024-05-09 9:39AM EDT | 2024-07-19 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 147 | 23.49% |
| AIG240816P00070000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 0.65 | 0.60 | 1.25 | -0.11 | -14.47% | 353 | 611 | 29.97% |
| AIG241115P00070000 | 2024-05-03 2:31PM EDT | 2024-11-15 | 2.30 | 1.50 | 1.60 | 0.00 | - | 1 | 2 | 23.93% |
| AIG250117P00070000 | 2024-05-06 3:22PM EDT | 2025-01-17 | 2.40 | 2.10 | 2.20 | 0.00 | - | 9 | 618 | 23.89% |
| AIG250620P00070000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1,000 | 2,197 | 24.18% |
| AIG260116P00070000 | 2024-05-09 9:52AM EDT | 2026-01-16 | 5.00 | 2.55 | 5.10 | 0.00 | - | 1 | 86 | 24.02% |
